LyondellBasell Industries N.V. (LYB) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
LYB Historical Performance
Short-Term Returns
LYB Stock Price Trajectory (2011–2026)
As of May 6, 2026, LyondellBasell Industries N.V. (LYB) trades at $77.76, representing a +38.3% return over the past year. The stock has delivered a -4.1% total return over five years (-7.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $121.95 on January 29, 2018. From this peak, LYB has corrected -36.2%, currently trading 40% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers DOW (+40.9% 1Y), LIN (+10.6% 1Y), and WLK (+34.0% 1Y), LYB has underperformed the peer group average. Compare LYB vs DOW →
LYB Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 75.90 | 78.43 | 75.90 | 77.76 | 4.39M | +2.26% |
| 2026-05-04 | 75.97 | 77.04 | 73.85 | 76.04 | 7.60M | +1.40% |
| 2026-05-01 | 74.34 | 76.20 | 71.84 | 74.99 | 6.41M | +0.52% |
| 2026-04-30 | 72.61 | 75.24 | 72.08 | 74.60 | 7.11M | +1.79% |
| 2026-04-29 | 72.64 | 73.91 | 71.81 | 73.29 | 7.66M | +2.54% |
| 2026-04-28 | 72.44 | 72.77 | 71.13 | 71.47 | 2.58M | +0.64% |
| 2026-04-27 | 70.42 | 71.73 | 69.68 | 71.02 | 4.07M | +1.65% |
| 2026-04-24 | 70.80 | 71.48 | 69.14 | 69.87 | 4.42M | -1.17% |
| 2026-04-23 | 72.00 | 72.95 | 69.34 | 70.70 | 4.89M | -1.81% |
| 2026-04-22 | 71.86 | 72.63 | 71.09 | 72.00 | 4.47M | +0.81% |
| 2026-04-21 | 69.29 | 71.60 | 68.78 | 71.42 | 5.50M | +4.14% |
| 2026-04-20 | 67.00 | 69.05 | 66.70 | 68.58 | 5.77M | +3.49% |
| 2026-04-17 | 70.12 | 70.34 | 65.76 | 66.27 | 14.42M | -11.98% |
| 2026-04-16 | 73.68 | 75.78 | 73.09 | 75.29 | 5.39M | +2.98% |
| 2026-04-15 | 73.28 | 74.00 | 72.90 | 73.11 | 4.06M | -0.19% |
| 2026-04-14 | 74.95 | 74.95 | 71.97 | 73.25 | 6.57M | -2.99% |
| 2026-04-13 | 75.58 | 76.68 | 74.92 | 75.51 | 3.80M | +2.43% |
| 2026-04-10 | 73.31 | 74.54 | 72.34 | 73.72 | 4.86M | +2.01% |
| 2026-04-09 | 75.06 | 76.50 | 70.84 | 72.27 | 9.39M | -2.60% |
| 2026-04-08 | 72.81 | 74.30 | 68.51 | 74.20 | 13.00M | -7.55% |
| 2026-04-07 | 79.19 | 81.96 | 79.18 | 80.26 | 6.26M | +2.09% |
| 2026-04-06 | 78.11 | 79.36 | 77.01 | 78.62 | 4.32M | -1.22% |
| 2026-04-02 | 79.62 | 81.39 | 77.94 | 79.59 | 6.35M | +3.75% |
| 2026-04-01 | 79.99 | 80.60 | 74.30 | 76.71 | 13.25M | -4.79% |
| 2026-03-31 | 82.47 | 83.94 | 78.58 | 80.57 | 9.56M | -2.20% |
| 2026-03-30 | 81.88 | 83.86 | 80.75 | 82.38 | 8.11M | +2.40% |
| 2026-03-27 | 77.84 | 81.26 | 77.42 | 80.45 | 7.28M | +3.51% |
| 2026-03-26 | 76.87 | 78.68 | 76.83 | 77.72 | 4.19M | +0.69% |
| 2026-03-25 | 75.80 | 77.37 | 75.54 | 77.19 | 4.20M | +1.55% |
| 2026-03-24 | 72.33 | 76.38 | 72.16 | 76.01 | 6.24M | +6.35% |
Full LYB Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See LYB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs LYB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare LYB vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonLYB — Frequently Asked Questions
Quick answers to the most common questions about buying LYB stock.
How has LYB stock performed recently?
LYB returned +38.3% over the past year, beating its 5-year annualized CAGR of -7.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is LYB's all-time high price?
LyondellBasell Industries N.V. reached $121.95 on 2018-01-29. The 52-week high is $83.94. Current 1-year return of +38.3% places the stock closer to historical peaks.
Where can I download LYB historical price data?
This page provides LYB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.