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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$13.04$13.0430,300——
2021-12-30$12.90$12.9061,100——
2021-12-29$12.67$12.6731,000——
2021-12-28$12.60$12.6035,300——
2021-12-27$12.03$12.0325,200——
2021-12-23$12.31$12.3121,200——
2021-12-22$12.23$12.2341,400——
2021-12-21$13.00$13.0043,500——
2021-12-20$13.10$13.1041,000——
2021-12-17$13.09$13.0966,400——
2021-12-16$12.42$12.4233,600——
2021-12-15$12.00$12.0023,900——
2021-12-14$12.31$12.3124,000——
2021-12-13$12.62$12.6224,700——
2021-12-10$12.33$12.3315,300——
2021-12-09$12.87$12.8712,200——
2021-12-08$13.22$13.2215,900——
2021-12-07$12.99$12.9927,900——
2021-12-06$12.10$12.1026,100——
2021-12-03$11.36$11.3653,900——
2021-12-02$11.35$11.3556,000——
2021-12-01$12.11$12.1132,700——
2021-11-30$13.33$13.3339,000——
2021-11-29$13.40$13.4027,900——
2021-11-26$13.65$13.6517,200——
2021-11-24$14.43$14.4311,600——
2021-11-23$14.62$14.6259,500——
2021-11-22$15.24$15.2437,000——
2021-11-19$15.33$15.3322,000——
2021-11-18$15.03$15.0332,300——
2021-11-17$14.99$14.99137,600——
2021-11-16$15.72$15.7239,900——
2021-11-15$16.51$16.5150,100——
2021-11-12$18.66$18.6659,700——
2021-11-11$19.77$19.7764,100——
2021-11-10$17.68$17.6819,200——
2021-11-09$18.74$18.7415,500——
2021-11-08$18.57$18.5750,000——
2021-11-05$19.00$19.0031,000——
2021-11-04$18.02$18.0220,800——
2021-11-03$18.17$18.1720,800——
2021-11-02$18.20$18.2023,900——
2021-11-01$17.84$17.8427,400——
2021-10-29$17.46$17.4613,400——
2021-10-28$17.27$17.2711,900——
2021-10-27$16.87$16.8727,600——
2021-10-26$16.81$16.8131,200——
2021-10-25$17.20$17.2021,000——
2021-10-22$17.62$17.629,100——
2021-10-21$17.64$17.6423,000——
2021-10-20$17.65$17.6541,100——
2021-10-19$17.78$17.7820,500——
2021-10-18$17.96$17.9641,700——
2021-10-15$17.51$17.5122,900——
2021-10-14$17.50$17.5022,700——
2021-10-13$17.64$17.6421,700——
2021-10-12$17.87$17.8727,500——
2021-10-11$17.52$17.5214,900——
2021-10-08$17.45$17.4511,600——
2021-10-07$17.49$17.4930,500——
2021-10-06$17.25$17.2539,500——
2021-10-05$17.21$17.2153,700——
2021-10-04$17.27$17.2773,400——
2021-10-01$19.00$19.0029,400——
2021-09-30$19.08$19.0837,300——
2021-09-29$19.02$19.0211,800——
2021-09-28$19.04$19.0415,800——
2021-09-27$18.94$18.9432,800——
2021-09-24$18.67$18.6746,300——
2021-09-23$19.08$19.0834,600——
2021-09-22$18.33$18.3346,600——
2021-09-21$18.42$18.4240,900——
2021-09-20$18.59$18.5946,400——
2021-09-17$18.27$18.27166,800——
2021-09-16$18.53$18.5347,800——
2021-09-15$17.16$17.1655,700——
2021-09-14$17.46$17.4624,200——
2021-09-13$18.01$18.0132,300——
2021-09-10$18.30$18.3015,900——
2021-09-09$18.17$18.1761,000——
2021-09-08$17.39$17.3962,500——
2021-09-07$19.20$19.2027,300——
2021-09-03$19.05$19.0537,400——
2021-09-02$19.90$19.9062,800——
2021-09-01$19.63$19.6341,500——
2021-08-31$19.93$19.9330,000——
2021-08-30$18.96$18.9627,600——
2021-08-27$19.69$19.6926,200——
2021-08-26$18.99$18.9917,400——
2021-08-25$19.95$19.9541,900——
2021-08-24$19.31$19.3131,700——
2021-08-23$19.42$19.4236,600——
2021-08-20$18.17$18.1774,300——
2021-08-19$17.64$17.6473,400——
2021-08-18$19.62$19.6255,600——
2021-08-17$21.51$21.51142,800——
2021-08-16$21.72$21.7287,600——
2021-08-13$21.50$21.50123,700——
2021-08-12$19.93$19.93502,200——
2021-08-11$24.66$24.6634,500——
2021-08-10$24.46$24.4616,200——
2021-08-09$25.06$25.0642,100——
2021-08-06$23.91$23.9122,200——
2021-08-05$24.15$24.1543,900——
2021-08-04$23.81$23.8197,200——
2021-08-03$25.46$25.46102,800——
2021-08-02$26.67$26.6745,000——
2021-07-30$27.90$27.9024,100——
2021-07-29$27.77$27.7718,400——
2021-07-28$28.14$28.1413,900——
2021-07-27$28.35$28.3536,500——
2021-07-26$27.98$27.9812,900——
2021-07-23$27.98$27.9822,500——
2021-07-22$28.21$28.2120,000——
2021-07-21$29.35$29.3516,000——
2021-07-20$28.75$28.7526,300——
2021-07-19$29.36$29.3641,300——
2021-07-16$28.65$28.6533,700——
2021-07-15$28.67$28.6732,900——
2021-07-14$27.76$27.7634,400——
2021-07-13$28.72$28.7241,400——
2021-07-12$29.45$29.4527,000——
2021-07-09$29.60$29.6020,800——
2021-07-08$29.64$29.6452,900——
2021-07-07$29.07$29.0755,400——
2021-07-06$30.45$30.4578,100——
2021-07-02$29.49$29.4929,100——
2021-07-01$29.38$29.3838,700——
2021-06-30$29.87$29.8743,200——
2021-06-29$29.14$29.1438,900——
2021-06-28$29.68$29.6853,700——
2021-06-25$29.04$29.04435,300——
2021-06-24$28.21$28.2187,300——
2021-06-23$28.30$28.3053,900——
2021-06-22$28.20$28.2072,800——
2021-06-21$28.88$28.88110,300——
2021-06-18$29.57$29.5783,100——
2021-06-17$27.87$27.87161,600——
2021-06-16$27.25$27.25275,700——
2021-06-15$30.39$30.3976,400——
2021-06-14$31.32$31.3279,600——
2021-06-11$31.85$31.8548,900——
2021-06-10$31.78$31.7841,100——
2021-06-09$32.35$32.3553,400——
2021-06-08$31.67$31.67100,500——
2021-06-07$32.70$32.7044,800——
2021-06-04$32.48$32.4833,800——
2021-06-03$32.94$32.9436,200——
2021-06-02$32.41$32.4156,800——
2021-06-01$32.29$32.2943,200——
2021-05-28$32.68$32.6848,600——
2021-05-27$32.95$32.9559,200——
2021-05-26$33.46$33.4663,700——
2021-05-25$33.36$33.3649,000——
2021-05-24$33.40$33.4050,200——
2021-05-21$33.19$33.1938,700——
2021-05-20$32.98$32.9834,600——
2021-05-19$31.66$31.6644,100——
2021-05-18$32.94$32.9490,200——
2021-05-17$32.18$32.1885,800——
2021-05-14$31.76$31.76119,600——
2021-05-13$34.06$34.0662,300——
2021-05-12$34.16$34.1661,700——
2021-05-11$35.79$35.79103,500——
2021-05-10$34.95$34.9574,700——
2021-05-07$35.45$35.4539,100——
2021-05-06$35.54$35.5453,900——
2021-05-05$35.63$35.6339,200——
2021-05-04$37.50$37.5031,400——
2021-05-03$36.94$36.9419,400——
2021-04-30$36.51$36.5157,500——
2021-04-29$36.61$36.6163,100——
2021-04-28$37.61$37.6172,300——
2021-04-27$38.08$38.0888,000——
2021-04-26$35.55$35.5550,900——
2021-04-23$34.40$34.4090,400——
2021-04-22$33.50$33.5086,500——
2021-04-21$33.93$33.9346,300——
2021-04-20$34.25$34.2545,700——
2021-04-19$36.01$36.0150,000——
2021-04-16$35.79$35.7944,500——
2021-04-15$38.12$38.1250,300——
2021-04-14$38.53$38.5361,600——
2021-04-13$38.21$38.2116,600——
2021-04-12$38.87$38.8758,900——
2021-04-09$38.23$38.2316,900——
2021-04-08$38.86$38.8626,200——
2021-04-07$37.89$37.8930,400——
2021-04-06$38.36$38.3624,100——
2021-04-05$36.91$36.9170,300——
2021-04-01$37.67$37.6750,400——
2021-03-31$37.47$37.4761,700——
2021-03-30$35.26$35.2625,300——
2021-03-29$35.39$35.3940,700——
2021-03-26$34.27$34.2741,100——
2021-03-25$35.58$35.5875,800——
2021-03-24$33.86$33.8642,600——
2021-03-23$35.52$35.5230,800——
2021-03-22$36.62$36.6256,500——
2021-03-19$36.94$36.94106,300——
2021-03-18$35.35$35.3557,800——
2021-03-17$36.37$36.3745,900——
2021-03-16$35.99$35.9982,100——
2021-03-15$35.06$35.06123,500——
2021-03-12$37.18$37.18131,700——
2021-03-11$37.44$37.4452,300——
2021-03-10$36.64$36.6444,000——
2021-03-09$36.97$36.9774,300——
2021-03-08$33.27$33.27116,600——
2021-03-05$35.75$35.7599,400——
2021-03-04$37.30$37.30100,600——
2021-03-03$40.27$40.2774,800——
2021-03-02$42.47$42.4763,900——
2021-03-01$40.18$40.1856,000——
2021-02-26$39.47$39.4768,800——
2021-02-25$40.00$40.00110,300——
2021-02-24$42.35$42.3596,800——
2021-02-23$42.78$42.7878,000——
2021-02-22$43.70$43.7084,100——
2021-02-19$48.19$48.1947,000——
2021-02-18$47.29$47.2945,800——
2021-02-17$47.00$47.0046,500——
2021-02-16$48.33$48.33103,000——
2021-02-12$53.26$53.2625,900——
2021-02-11$53.82$53.82106,200——
2021-02-10$55.72$55.7257,900——
2021-02-09$53.60$53.60117,500——
2021-02-08$53.99$53.99123,700——
2021-02-05$52.88$52.88228,300——
2021-02-04$46.03$46.0352,600——
2021-02-03$44.99$44.9928,900——
2021-02-02$43.50$43.5033,000——
2021-02-01$43.53$43.5340,800——
2021-01-29$43.34$43.3444,500——
2021-01-28$44.48$44.4850,900——
2021-01-27$46.49$46.4966,800——
2021-01-26$46.00$46.0051,500——
2021-01-25$43.85$43.8585,900——
2021-01-22$42.92$42.9262,800——
2021-01-21$42.55$42.5578,600——
2021-01-20$43.52$43.5258,300——
2021-01-19$45.39$45.3973,900——
2021-01-15$44.61$44.6154,400——
2021-01-14$47.00$47.0059,300——
2021-01-13$46.67$46.6779,500——
2021-01-12$44.66$44.6676,500——
2021-01-11$45.92$45.9259,500——
2021-01-08$44.97$44.9795,500——
2021-01-07$44.13$44.1392,300——
2021-01-06$45.49$45.4967,400——
2021-01-05$45.49$45.4952,000——
2021-01-04$44.51$44.51116,700——