Free Trial

Luxfer (LXFR) Stock Chart & Stock Price History

→ The system that called 2023’s top 7 stocks is at it again… (From WealthPress) (Ad)
Free LXFR Stock Alerts
$9.68
-0.11 (-1.12%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Luxfer Stock Price Performance

5 Day
Performance
-1.33%
1 Month
Performance
-13.06%
3 Month
Performance
+19.28%
6 Month
Performance
+9.41%
Year-To-Date
Performance
+7.94%
1 Year
Performance
-39.27%
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 DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

LXFR Stock Chart for Thursday, April, 25, 2024

LXFR Chart by TradingView

Luxfer Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
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
01/24/2024$8.10$8.09
-0.12%		$8.24$8.03160,395 shs$217.38 million
01/23/2024$8.19$8.10
-1.10%		$8.34$8.08201,049 shs$217.65 million

Related Companies:
This page (NYSE:LXFR) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
1970’s computer coder issues shocking A.I. warning
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders