Luxfer (LXFR) Stock Chart & Stock Price History → The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad) Free LXFR Stock Alerts $12.32 +0.29 (+2.41%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Luxfer Stock Price Performance5 Day Performance+1.40%1 Month Performance+16.67%3 Month Performance+24.44%6 Month Performance+42.92%Year-To-Date Performance+37.81%1 Year Performance-15.73% 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 Email Address Ad Porter & CompanyKiss of death from Joe BidenI did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.I have uncovered a bombshell that changes everything… and threatens everything. LXFR Stock Chart for Saturday, June, 1, 2024 LXFR Chart by TradingView Luxfer Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$12.03$12.32+2.41%$12.36$12.07104,281 shs$337.69 million05/30/2024$11.86$12.03+1.43%$12.13$11.9484,105 shs$329.74 million05/29/2024$12.02$11.86-1.29%$12.00$11.73148,691 shs$325.08 million05/28/2024$12.15$12.02-1.11%$12.26$11.88112,577 shs$329.33 million05/27/2024$12.15$12.15$12.27$11.94163,000 shs$333.08 million05/24/2024$11.92$12.15+1.93%$12.27$11.94163,034 shs$333.03 million Get the Latest News and Ratings for LXFR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Luxfer and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$12.17$11.92-2.05%$12.35$11.75111,594 shs$326.73 million05/22/2024$12.38$12.17-1.70%$12.47$12.07107,733 shs$333.58 million05/21/2024$12.17$12.38+1.73%$12.41$12.0893,995 shs$339.34 million05/20/2024$12.05$12.17+1.00%$12.38$12.00123,382 shs$333.58 million05/17/2024$12.52$12.05-3.75%$12.70$11.98167,257 shs$330.29 million05/16/2024$12.38$12.52+1.13%$12.57$12.29141,240 shs$343.17 million05/15/2024$12.15$12.38+1.89%$12.92$12.29135,551 shs$339.34 million05/14/2024$11.74$12.15+3.49%$12.15$11.7976,293 shs$333.03 million05/13/2024$11.60$11.74+1.21%$11.83$11.6689,910 shs$321.79 million05/10/2024$11.62$11.60-0.17%$11.75$11.48136,865 shs$318.00 million05/09/2024$11.49$11.62+1.13%$11.70$11.37100,032 shs$318.55 million05/08/2024$11.34$11.49+1.32%$11.55$11.18103,102 shs$314.99 million05/07/2024$11.62$11.34-2.41%$11.69$11.33100,769 shs$310.83 million05/06/2024$11.70$11.62-0.68%$11.97$11.46197,537 shs$318.50 million05/03/2024$11.07$11.70+5.69%$11.77$11.08226,285 shs$320.70 million05/02/2024$10.56$11.07+4.83%$11.09$10.54178,163 shs$303.43 million05/01/2024$9.66$10.56+9.32%$11.17$10.27205,756 shs$289.45 million04/30/2024$9.94$9.66-2.82%$9.86$9.62158,523 shs$259.18 million04/29/2024$9.73$9.94+2.16%$10.01$9.80115,455 shs$266.69 million04/26/2024$9.59$9.73+1.46%$9.87$9.5893,223 shs$261.06 million04/25/2024$9.68$9.59-0.93%$9.64$9.3897,222 shs$257.30 million04/24/2024$9.79$9.68-1.12%$9.77$9.5188,564 shs$259.71 million04/23/2024$9.79$9.79$9.92$9.75104,507 shs$262.67 million04/22/2024$9.78$9.79+0.10%$10.06$9.68150,529 shs$262.67 million04/19/2024$9.39$9.78+4.15%$9.79$9.26118,403 shs$262.40 million04/18/2024$10.00$9.39-6.10%$9.99$9.37122,729 shs$251.93 million04/17/2024$9.99$10.00+0.10%$10.10$9.89113,913 shs$268.30 million04/16/2024$10.05$9.99-0.60%$10.01$9.84107,045 shs$268.03 million04/15/2024$10.15$10.05-0.99%$10.28$9.9999,456 shs$269.64 million04/12/2024$10.34$10.15-1.84%$10.30$9.95103,719 shs$272.32 million04/11/2024$9.95$10.34+3.92%$10.34$9.95141,865 shs$277.42 million04/10/2024$10.13$9.95-1.78%$10.02$9.76250,743 shs$266.96 million04/09/2024$10.40$10.13-2.60%$10.51$10.10134,625 shs$271.84 million04/08/2024$10.12$10.40+2.77%$10.47$10.26158,363 shs$279.03 millionThe only financial event in 2024 that matters (Ad)Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.Stream the documentary for free by clicking here04/05/2024$10.20$10.12-0.78%$10.25$10.02108,823 shs$271.52 million04/04/2024$10.27$10.20-0.68%$10.46$10.14114,625 shs$273.67 million04/03/2024$10.15$10.27+1.18%$10.28$10.03126,291 shs$275.54 million04/02/2024$10.40$10.15-2.40%$10.35$10.08113,459 shs$272.32 million04/01/2024$10.37$10.40+0.29%$10.49$10.2198,969 shs$279.03 million03/29/2024$10.37$10.37$10.64$10.25179,706 shs$278.28 million03/28/2024$10.49$10.37-1.14%$10.64$10.25179,330 shs$278.23 million03/27/2024$10.47$10.49+0.19%$10.64$10.41100,716 shs$281.45 million03/26/2024$10.95$10.47-4.38%$11.13$10.4691,946 shs$280.91 million03/25/2024$11.10$10.95-1.35%$11.27$10.87117,618 shs$293.79 million03/22/2024$10.82$11.10+2.59%$11.16$10.76127,820 shs$297.81 million03/21/2024$10.76$10.82+0.56%$10.86$10.68172,636 shs$290.30 million03/20/2024$10.67$10.76+0.84%$10.96$10.61235,342 shs$288.69 million03/19/2024$10.44$10.67+2.20%$10.76$10.41406,736 shs$286.28 million03/18/2024$10.42$10.44+0.19%$10.63$10.30422,859 shs$280.11 million03/15/2024$10.15$10.42+2.66%$10.46$10.10666,077 shs$279.57 million03/14/2024$10.26$10.15-1.07%$10.20$9.82424,343 shs$272.32 million03/13/2024$10.17$10.26+0.88%$10.29$10.10383,537 shs$275.28 million03/12/2024$10.62$10.17-4.24%$10.61$10.10104,556 shs$272.86 million03/11/2024$10.51$10.62+1.05%$10.68$10.42173,350 shs$284.94 million03/08/2024$10.78$10.50-2.60%$10.88$10.49159,461 shs$281.72 million03/07/2024$10.46$10.78+3.06%$10.81$10.48148,332 shs$289.23 million03/06/2024$10.20$10.46+2.60%$10.54$10.17211,809 shs$280.64 million03/05/2024$10.28$10.20-0.83%$10.40$10.13277,281 shs$273.53 million03/04/2024$9.90$10.28+3.84%$10.51$9.98276,894 shs$275.81 million03/01/2024$9.92$9.90-0.20%$10.04$9.76520,743 shs$265.67 million02/29/2024$9.51$9.92+4.31%$10.10$9.78300,696 shs$266.55 million Related Companies: Park-Ohio Stock Chart Northwest Pipe Stock Chart IperionX Stock Chart CompX International Stock Chart iRobot Stock Chart Gencor Industries Stock Chart Alta Equipment Group Stock Chart DMC Global Stock Chart Manitowoc Stock Chart Inflection Point Acquisition Stock Chart Receive LXFR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Luxfer and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:LXFR) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Luxfer Holdings PLC Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.