NYSE:LSF | Historical Stock Price | Laird Superfood, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-09-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.62$1.55$3.87$9.69$24.26$60.722020-09-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$47.32$47.3294,700——
2020-12-30$51.35$51.3564,600——
2020-12-29$53.47$53.4758,900——
2020-12-28$57.83$57.8368,200——
2020-12-24$57.10$57.1053,800——
2020-12-23$55.79$55.79143,900——
2020-12-22$51.41$51.41126,000——
2020-12-21$46.02$46.02176,200——
2020-12-18$45.85$45.85682,500——
2020-12-17$48.50$48.50297,400——
2020-12-16$44.98$44.98134,100——
2020-12-15$43.00$43.00118,400——
2020-12-14$43.52$43.5279,800——
2020-12-11$42.00$42.00114,200——
2020-12-10$41.79$41.79114,300——
2020-12-09$43.00$43.00108,300——
2020-12-08$45.75$45.7573,700——
2020-12-07$45.86$45.8670,600——
2020-12-04$47.54$47.5488,200——
2020-12-03$47.72$47.72113,600——
2020-12-02$47.35$47.35163,000——
2020-12-01$46.57$46.5772,800——
2020-11-30$48.41$48.4187,600——
2020-11-27$48.05$48.0525,400——
2020-11-25$47.29$47.2953,700——
2020-11-24$47.58$47.58117,400——
2020-11-23$49.34$49.34144,100——
2020-11-20$47.18$47.1892,200——
2020-11-19$47.76$47.7673,000——
2020-11-18$47.50$47.50149,600——
2020-11-17$47.78$47.78158,300——
2020-11-16$47.99$47.99184,400——
2020-11-13$39.13$39.13340,400——
2020-11-12$42.49$42.4952,100——
2020-11-11$42.32$42.3256,800——
2020-11-10$40.22$40.22137,200——
2020-11-09$45.10$45.10154,100——
2020-11-06$48.00$48.0035,000——
2020-11-05$49.00$49.0048,700——
2020-11-04$47.73$47.7364,900——
2020-11-03$46.06$46.0686,400——
2020-11-02$46.10$46.1050,300——
2020-10-30$46.00$46.00202,000——
2020-10-29$50.55$50.55120,200——
2020-10-28$49.64$49.64110,800——
2020-10-27$50.67$50.6774,900——
2020-10-26$49.21$49.2179,400——
2020-10-23$51.26$51.2663,200——
2020-10-22$47.02$47.0282,200——
2020-10-21$49.37$49.37150,400——
2020-10-20$57.18$57.18162,100——
2020-10-19$53.58$53.58224,200——
2020-10-16$49.17$49.17100,200——
2020-10-15$44.59$44.5952,200——
2020-10-14$46.75$46.75132,700——
2020-10-13$48.50$48.5045,600——
2020-10-12$45.60$45.6070,100——
2020-10-09$44.00$44.00223,700——
2020-10-08$43.90$43.90158,200——
2020-10-07$43.00$43.00137,300——
2020-10-06$42.60$42.60135,300——
2020-10-05$42.86$42.8666,600——
2020-10-02$41.72$41.72203,100——
2020-10-01$43.20$43.20220,700——
2020-09-30$45.87$45.87136,500——
2020-09-29$44.07$44.07155,400——
2020-09-28$46.50$46.50312,700——
2020-09-25$45.00$45.00304,700——
2020-09-24$37.50$37.50445,100——
2020-09-23$40.80$40.801,978,200——