Historical Stock Price
| Home |
| Free Dividend Report |
| LXFR Dividend History |
| LXFR Historical Stock Prices |
| Preferred Stock Newsletter |
| LXFR Options Chain |
| Stock Message Boards |
Luxfer Holdings (LXFR) has the following price history information. Looking back at LXFR historical stock prices for the last five trading days, on April 18, 2024, LXFR opened at $9.89, traded as high as $9.99 and as low as $9.37, and closed at $9.39. Trading volume was a total of 122.70K shares. On April 19, 2024, LXFR opened at $9.34, traded as high as $9.79 and as low as $9.26, and closed at $9.78. Trading volume was a total of 118.40K shares. On April 22, 2024, LXFR opened at $9.78, traded as high as $10.06 and as low as $9.68, and closed at $9.79. Trading volume was a total of 150.50K shares. On April 23, 2024, LXFR opened at $9.75, traded as high as $9.92 and as low as $9.75, and closed at $9.79. Trading volume was a total of 104.50K shares. On April 24, 2024, LXFR opened at $9.72, traded as high as $9.77 and as low as $9.51, and closed at $9.68. Trading volume was a total of 88.60K shares.
LXFR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Luxfer Holdings shares, starting with a $10,000 purchase of LXFR, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/25/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $20.30 | ||
| End price/share: | $9.68 | ||
| Starting shares: | 492.61 | ||
| Ending shares: | 706.23 | ||
| Dividends reinvested/share: | $5.02 | ||
| Total return: | -31.64% | ||
| Average Annual Total Return: | -3.73% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $6,836.27 | ||
| Years: | 10.01 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/25/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $20.30 | ||
| End price/share: | $9.68 | ||
| Dividends collected/share: | $5.02 | ||
| Total return: | -27.59% | ||
| Average Annual Total Return: | -3.17% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $7,244.74 | ||
| Years: | 10.01 | ||
 | |||||
| LXFR Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/18/2024 | $9.89 | $9.99 | $9.37 | $9.39 | 122.70K |
| 04/19/2024 | $9.34 | $9.79 | $9.26 | $9.78 | 118.40K |
| 04/22/2024 | $9.78 | $10.06 | $9.68 | $9.79 | 150.50K |
| 04/23/2024 | $9.75 | $9.92 | $9.75 | $9.79 | 104.50K |
| 04/24/2024 | $9.72 | $9.77 | $9.51 | $9.68 | 88.60K |
|
| About Luxfer Holdings |
| Luxfer Holdings is a materials technology company focusing on the manufacturing of materials, components and devices for transportation, defense and emergency response, healthcare and general industrial applications. Co. focuses primarily on development related to magnesium alloys, zirconium chemicals, aluminum alloys and carbon composites. Co. operates in two business segments: Elektron and Gas Cylinders. Co.'s Elektron segment focuses on specialty materials based primarily on magnesium and zirconium. Co.'s Gas Cylinders segment manufactures and markets products using aluminum, titanium and carbon composites. |
| LXFR Historical Closing Prices | |
| Date | Close |
| 04/18/2024 | $9.39 |
| 04/19/2024 | $9.78 |
| 04/22/2024 | $9.79 |
| 04/23/2024 | $9.79 |
| 04/24/2024 | $9.68 |
| Materials Historical Prices |
| LXFR is categorized under the Materials sector; below are some other companies in the same sector:
LXU Historical Stock Prices Also explore: LXFR shares outstanding history
|
Free LXFR Email Alerts:
LXFR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.