Historical Stock Price
ETFs Holding LXFR »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/12/2019 $25.11 $25.16 $24.61 $24.66 55.10K
04/15/2019 $24.69 $24.87 $24.24 $24.54 117.30K
04/16/2019 $24.55 $24.74 $24.35 $24.65 161.60K
04/17/2019 $24.91 $26.21 $24.76 $25.91 259.70K
04/18/2019 $25.88 $26.00 $25.43 $25.68 125.80K
Luxfer is a global materials technology company based in the UK. Co. specializes in the design, manufacture and supply of high-performance materials, components and high-pressure gas-containment devices for healthcare, environmental, protection and specialty end-markets. Co. operates two divisions. The Elektron Division focuses on specialty materials based primarily on magnesium, zirconium and rare earths. Co. sells its products through two brands, Magnesium Elektron and MEL Chemicals. The Gas Cylinders Division manufactures and markets specialized products using aluminum, magnesium, carbon composites and steel. Co. sells its products through two brands, Luxfer Gas Cylinders and Superform.
LXFR historical stock prices picture
Luxfer Holdings (LXFR) has the following price history information. Looking back at LXFR historical stock prices for the last five trading days, on April 12, 2019, LXFR opened at $25.11, traded as high as $25.16 and as low as $24.61, and closed at $24.66. Trading volume was a total of 55.10K shares. On April 15, 2019, LXFR opened at $24.69, traded as high as $24.87 and as low as $24.24, and closed at $24.54. Trading volume was a total of 117.30K shares. On April 16, 2019, LXFR opened at $24.55, traded as high as $24.74 and as low as $24.35, and closed at $24.65. Trading volume was a total of 161.60K shares. On April 17, 2019, LXFR opened at $24.91, traded as high as $26.21 and as low as $24.76, and closed at $25.91. Trading volume was a total of 259.70K shares. On April 18, 2019, LXFR opened at $25.88, traded as high as $26.00 and as low as $25.43, and closed at $25.68. Trading volume was a total of 125.80K shares.

LXFR Historical Stock Prices By Date:

LXFR historical cagr picture

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: 10/03/2012
End date: 04/18/2019
Start price/share: $11.00
End price/share: $25.68
Starting shares: 909.09
Ending shares: 1,134.04
Dividends reinvested/share: $3.08
Total return: 191.22%
Average Annual Total Return: 17.75%
Starting investment: $10,000.00
Ending investment: $29,124.56
Years: 6.54
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/03/2012
End date: 04/18/2019
Start price/share: $11.00
End price/share: $25.68
Dividends collected/share: $3.08
Total return: 161.41%
Average Annual Total Return: 15.82%
Starting investment: $10,000.00
Ending investment: $26,139.77
Years: 6.54
Date Close
04/12/2019$24.66
04/15/2019$24.54
04/16/2019$24.65
04/17/2019$25.91
04/18/2019$25.68
LXFR is categorized under the Materials sector; below are some other companies in the same sector:

LXU Historical Stock Prices
LYB Historical Stock Prices
MAD Historical Stock Prices
MAM Historical Stock Prices
MAO Historical Stock Prices
MAQ Historical Stock Prices
MAS Historical Stock Prices
MASC Historical Stock Prices
MAX Historical Stock Prices
MAY Historical Stock Prices

Also explore: LXFR shares outstanding history

LXFR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.