LYB: LyondellBasell Industries N.V.

As of Thursday, February 19th, 2026

$ 55.33

-0.64 -1.14%

Open: 56.00
High: 56.78
Low: 54.90
Volume: 3,518,152
Previous Close on Wednesday, February 18th, 2026

$ 55.97

-0.01 -0.02%

Open: 56.43
High: 57.02
Low: 55.72
Volume: 4,400,901

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-19 56.00 56.78 54.90 55.33 3,518,148 -0.64 -1.14
2026-02-18 56.43 57.02 55.72 55.97 4,400,901 -0.01 -0.02
2026-02-17 57.45 58.01 55.05 55.98 4,682,752 -1.63 -2.83
2026-02-13 57.23 58.56 56.73 57.61 3,814,553 -0.17 -0.29
2026-02-12 59.35 60.33 57.18 57.78 7,482,567 -1.69 -2.84
2026-02-11 57.90 60.07 57.85 59.47 7,974,544 +1.81 +3.14
2026-02-10 55.74 57.96 55.51 57.66 5,530,134 +2.19 +3.95
2026-02-09 54.73 55.87 53.70 55.47 3,432,691 +0.37 +0.67
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 60.33
On 2026-02-12		 54.90
On 2026-02-19		 -4.14 -6.96 60.33
On 2026-02-12		 54.90
On 2026-02-19		 -9.00 56.53
10D 60.33
On 2026-02-12		 52.88
On 2026-02-05		 -1.77 -3.10 60.33
On 2026-02-12		 54.90
On 2026-02-19		 -9.00 56.43
20D 60.33
On 2026-02-12		 46.82
On 2026-01-30		 3.51 6.77 52.91
On 2026-01-22		 46.82
On 2026-01-30		 -11.50 53.91
WTD 58.01
On 2026-02-17		 54.90
On 2026-02-19		 -2.28 -3.96 58.01
On 2026-02-17		 54.90
On 2026-02-19		 -5.36 55.76
MTD 60.33
On 2026-02-12		 47.13
On 2026-02-02		 6.33 12.92 60.33
On 2026-02-12		 54.90
On 2026-02-19		 -9.00 55.77
As of Thursday, February 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

334.74 +5.16 +1.57 4,412,941
KO

The Coca-Cola Company

78.91 -0.58 -0.73 14,327,813
PFE

Pfizer Inc.

26.86 -0.51 -1.86 39,220,254
VZ

Verizon Communications Inc.

48.64 +0.59 +1.23 26,509,329
VIX

CBOE Volatility Index

20.23 +0.61 +3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,395.16 -267.50 -0.54 437,395,034
DJTA

Dow Jones Transportation Average

19,494.01 -313.39 -1.58 135,956,039
SPX

S&P 500 Index

6,861.89 -19.42 -0.28
OEX

S&P 100 Index

3,351.38 -10.14 -0.30
NDX

NASDAQ 100 Index

24,797.34 -101.53 -0.41
NYA

NYSE Composite Index

23,358.28 -29.22 -0.12
XAX

NYSE AMEX Composite Index

8,763.44 +139.95 +1.62
RUI

RUSSELL 1000 Index

3,748.21 -9.35 -0.25
RUT

Russell 2000 Index

2,665.09 +6.48 +0.24
RUA

Russell 3000 Index

3,910.56 -8.86 -0.23
VIX

CBOE Volatility Index

20.23 +0.61 +3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.47 +0.42 +1.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.47 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.88 +0.49 +2.29
 
Recent
Ticker Last Chg %Chg Volume
LYB

LyondellBasell Industries N.V.

55.33 -0.64 -1.14 3,518,152