Free Trial

Luxfer (LXFR) Stock Chart & Stock Price History

→ Charles Payne’s Gift to Stock Investors (From Unstoppable Prosperity) (Ad)
Free LXFR Stock Alerts
$9.82
-0.12 (-1.21%)
(As of 09:44 AM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Luxfer Stock Price Performance

5 Day
Performance
+2.40%
1 Month
Performance
-5.30%
3 Month
Performance
+17.60%
6 Month
Performance
+15.53%
Year-To-Date
Performance
+9.84%
1 Year
Performance
-35.61%
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 Unstoppable Prosperity
Charles Payne’s Gift to Stock Investors
Right now, millions of good honest folks are feeling the squeeze. Last year's terrible market did a number on their accounts. Stock values plunged. Retirement accounts lost too.
Watch Insider's Advantage Event Tuesday at 4:00 PM ET

LXFR Stock Chart for Tuesday, April, 30, 2024

LXFR Chart by TradingView

Luxfer Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Charles Payne’s Gift to Stock Investors (Ad)

Right now, millions of good honest folks are feeling the squeeze. Last year's terrible market did a number on their accounts. Stock values plunged. Retirement accounts lost too.

Watch Insider's Advantage Event Tuesday at 4:00 PM ET
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
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

Related Companies:
This page (NYSE:LXFR) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
AI finds its first serious application
Wall Street Star
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Charles Payne’s Gift to Stock Investors
Unstoppable Prosperity
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets