Free Trial

Luxfer (LXFR) Stock Chart & Stock Price History

→ $25,000 into $109,616 in two months? (From WealthPress) (Ad)
Free LXFR Stock Alerts
$9.59
-0.09 (-0.93%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Luxfer Stock Price Performance

5 Day
Performance
-1.94%
1 Month
Performance
-8.40%
3 Month
Performance
+16.52%
6 Month
Performance
+11.00%
Year-To-Date
Performance
+7.27%
1 Year
Performance
-38.53%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

LXFR Stock Chart for Friday, April, 26, 2024

LXFR Chart by TradingView

Luxfer Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
02/09/2024$7.81$7.72
-1.22%		$7.83$7.68130,848 shs$207.30 million
02/08/2024$7.75$7.81
+0.77%		$7.89$7.75119,885 shs$209.86 million
02/07/2024$7.67$7.75
+1.04%		$7.86$7.61179,173 shs$208.24 million
02/06/2024$7.98$7.67
-3.88%		$8.04$7.60191,866 shs$206.09 million
02/05/2024$8.18$7.98
-2.44%		$8.10$7.93214,664 shs$214.42 million
02/02/2024$8.34$8.18
-1.92%		$8.30$8.11121,320 shs$219.80 million
02/01/2024$8.23$8.34
+1.40%		$8.35$8.05182,025 shs$224.10 million
01/31/2024$8.35$8.23
-1.50%		$8.42$8.21221,267 shs$221.01 million
01/30/2024$8.30$8.35
+0.60%		$8.36$8.24119,094 shs$224.36 million
01/29/2024$8.23$8.30
+0.85%		$8.36$8.09161,026 shs$223.02 million
01/26/2024$8.16$8.23
+0.86%		$8.36$8.17146,403 shs$221.14 million
01/25/2024$8.09$8.16
+0.87%		$8.27$8.06146,807 shs$219.26 million

Related Companies:
This page (NYSE:LXFR) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press