Free Trial

Luxfer (LXFR) Stock Chart & Stock Price History

→ The Department of Defense Has a New Drone Contractor (From The Tomorrow Investor) (Ad)
Free LXFR Stock Alerts
$11.60
-0.02 (-0.17%)
(As of 05/10/2024 08:55 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Luxfer Stock Price Performance

5 Day
Performance
+0.96%
1 Month
Performance
+14.29%
3 Month
Performance
+53.24%
6 Month
Performance
+45.36%
Year-To-Date
Performance
+29.75%
1 Year
Performance
-19.05%
Receive LXFR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Luxfer and its competitors with MarketBeat's FREE daily newsletter

Ad TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

LXFR Stock Chart for Monday, May, 13, 2024

LXFR Chart by TradingView

Luxfer Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$11.62$11.60
-0.17%		$11.75$11.48136,865 shs$318.00 million
05/09/2024$11.49$11.62
+1.13%		$11.70$11.37100,032 shs$318.55 million
05/08/2024$11.34$11.49
+1.32%		$11.55$11.18103,102 shs$314.99 million
05/07/2024$11.62$11.34
-2.41%		$11.69$11.33100,769 shs$310.83 million
05/06/2024$11.70$11.62
-0.68%		$11.97$11.46197,537 shs$318.50 million
05/03/2024$11.07$11.70
+5.69%		$11.77$11.08226,285 shs$320.70 million
05/02/2024$10.56$11.07
+4.83%		$11.09$10.54178,163 shs$303.43 million
05/01/2024$9.66$10.56
+9.32%		$11.17$10.27205,756 shs$289.45 million
04/30/2024$9.94$9.66
-2.82%		$9.86$9.62158,523 shs$259.18 million
04/29/2024$9.73$9.94
+2.16%		$10.01$9.80115,455 shs$266.69 million
04/26/2024$9.59$9.73
+1.46%		$9.87$9.5893,223 shs$261.06 million
04/25/2024$9.68$9.59
-0.93%		$9.64$9.3897,222 shs$257.30 million
04/24/2024$9.79$9.68
-1.12%		$9.77$9.5188,564 shs$259.71 million
04/23/2024$9.79$9.79$9.92$9.75104,507 shs$262.67 million
04/22/2024$9.78$9.79
+0.10%		$10.06$9.68150,529 shs$262.67 million
04/19/2024$9.39$9.78
+4.15%		$9.79$9.26118,403 shs$262.40 million
04/18/2024$10.00$9.39
-6.10%		$9.99$9.37122,729 shs$251.93 million
04/17/2024$9.99$10.00
+0.10%		$10.10$9.89113,913 shs$268.30 million
04/16/2024$10.05$9.99
-0.60%		$10.01$9.84107,045 shs$268.03 million
04/15/2024$10.15$10.05
-0.99%		$10.28$9.9999,456 shs$269.64 million
04/12/2024$10.34$10.15
-1.84%		$10.30$9.95103,719 shs$272.32 million
04/11/2024$9.95$10.34
+3.92%		$10.34$9.95141,865 shs$277.42 million
04/10/2024$10.13$9.95
-1.78%		$10.02$9.76250,743 shs$266.96 million
04/09/2024$10.40$10.13
-2.60%		$10.51$10.10134,625 shs$271.84 million
04/08/2024$10.12$10.40
+2.77%		$10.47$10.26158,363 shs$279.03 million
04/05/2024$10.20$10.12
-0.78%		$10.25$10.02108,823 shs$271.52 million
04/04/2024$10.27$10.20
-0.68%		$10.46$10.14114,625 shs$273.67 million
04/03/2024$10.15$10.27
+1.18%		$10.28$10.03126,291 shs$275.54 million
04/02/2024$10.40$10.15
-2.40%		$10.35$10.08113,459 shs$272.32 million
04/01/2024$10.37$10.40
+0.29%		$10.49$10.2198,969 shs$279.03 million
03/29/2024$10.37$10.37$10.64$10.25179,706 shs$278.28 million
03/28/2024$10.49$10.37
-1.14%		$10.64$10.25179,330 shs$278.23 million
03/27/2024$10.47$10.49
+0.19%		$10.64$10.41100,716 shs$281.45 million
03/26/2024$10.95$10.47
-4.38%		$11.13$10.4691,946 shs$280.91 million
03/25/2024$11.10$10.95
-1.35%		$11.27$10.87117,618 shs$293.79 million
03/22/2024$10.82$11.10
+2.59%		$11.16$10.76127,820 shs$297.81 million
03/21/2024$10.76$10.82
+0.56%		$10.86$10.68172,636 shs$290.30 million
03/20/2024$10.67$10.76
+0.84%		$10.96$10.61235,342 shs$288.69 million
03/19/2024$10.44$10.67
+2.20%		$10.76$10.41406,736 shs$286.28 million
03/18/2024$10.42$10.44
+0.19%		$10.63$10.30422,859 shs$280.11 million
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/15/2024$10.15$10.42
+2.66%		$10.46$10.10666,077 shs$279.57 million
03/14/2024$10.26$10.15
-1.07%		$10.20$9.82424,343 shs$272.32 million
03/13/2024$10.17$10.26
+0.88%		$10.29$10.10383,537 shs$275.28 million
03/12/2024$10.62$10.17
-4.24%		$10.61$10.10104,556 shs$272.86 million
03/11/2024$10.51$10.62
+1.05%		$10.68$10.42173,350 shs$284.94 million
03/08/2024$10.78$10.50
-2.60%		$10.88$10.49159,461 shs$281.72 million
03/07/2024$10.46$10.78
+3.06%		$10.81$10.48148,332 shs$289.23 million
03/06/2024$10.20$10.46
+2.60%		$10.54$10.17211,809 shs$280.64 million
03/05/2024$10.28$10.20
-0.83%		$10.40$10.13277,281 shs$273.53 million
03/04/2024$9.90$10.28
+3.84%		$10.51$9.98276,894 shs$275.81 million
03/01/2024$9.92$9.90
-0.20%		$10.04$9.76520,743 shs$265.67 million
02/29/2024$9.51$9.92
+4.31%		$10.10$9.78300,696 shs$266.55 million
02/28/2024$7.79$9.51
+22.08%		$9.63$8.21663,010 shs$255.53 million
02/27/2024$7.69$7.79
+1.37%		$7.85$7.69143,431 shs$209.32 million
02/26/2024$7.72$7.69
-0.45%		$7.78$7.6191,683 shs$206.50 million
02/23/2024$7.70$7.72
+0.26%		$7.77$7.6177,156 shs$207.44 million
02/22/2024$7.88$7.70
-2.28%		$7.85$7.67110,329 shs$206.90 million
02/21/2024$7.90$7.88
-0.25%		$7.91$7.8099,554 shs$211.74 million
02/20/2024$7.94$7.90
-0.50%		$8.04$7.79118,772 shs$212.27 million
02/19/2024$7.94$7.94$8.10$7.93124,500 shs$213.35 million
02/16/2024$8.08$7.94
-1.73%		$8.10$7.93124,581 shs$213.35 million
02/15/2024$7.76$8.08
+4.12%		$8.09$7.79173,623 shs$217.12 million
02/14/2024$7.57$7.76
+2.51%		$7.79$7.60114,566 shs$208.51 million
02/13/2024$8.11$7.57
-6.60%		$7.88$7.55191,346 shs$203.41 million
02/12/2024$7.72$8.11
+4.99%		$8.22$7.78170,841 shs$217.78 million

Related Companies:
This page (NYSE:LXFR) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
He Is Giving Away Bitcoin
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Elon’s New Device is About to Shock the World
InvestorPlace
The A.I. story nobody is telling you (Read ASAP)
TradeSmith