NASDAQ:LXRX | Historical Stock Price | LEXICON PHARMACEUTICALS, 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
2000-04-07 to 2026-09-04
Data captured

Stock Price Chart

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

$0.35$1.40$5.54$21.98$87.26$346.372000-04-072026-08-27

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

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$54.32$54.3212,671——
2004-12-30$54.95$54.9513,129——
2004-12-29$54.11$54.1125,071——
2004-12-28$53.90$53.9017,914——
2004-12-27$52.08$52.0856,686——
2004-12-23$53.69$53.6964,986——
2004-12-22$53.13$53.1343,771——
2004-12-21$51.10$51.1068,771——
2004-12-20$49.42$49.4221,543——
2004-12-17$49.42$49.4221,629——
2004-12-16$49.63$49.6335,871——
2004-12-15$51.10$51.1037,929——
2004-12-14$52.15$52.1546,029——
2004-12-13$52.08$52.0821,286——
2004-12-10$49.56$49.5619,071——
2004-12-09$49.63$49.6321,414——
2004-12-08$50.33$50.3326,943——
2004-12-07$48.02$48.0227,343——
2004-12-06$48.65$48.6513,400——
2004-12-03$49.84$49.8430,457——
2004-12-02$49.63$49.6327,957——
2004-12-01$50.75$50.7519,414——
2004-11-30$49.21$49.2111,643——
2004-11-29$51.31$51.3121,557——
2004-11-26$51.24$51.242,829——
2004-11-24$51.10$51.1014,900——
2004-11-23$51.03$51.0313,600——
2004-11-22$49.49$49.4914,729——
2004-11-19$50.05$50.0523,000——
2004-11-18$49.77$49.7713,143——
2004-11-17$50.40$50.4013,471——
2004-11-16$49.77$49.7710,729——
2004-11-15$51.66$51.6641,229——
2004-11-12$51.80$51.8039,886——
2004-11-11$52.85$52.8516,657——
2004-11-10$52.36$52.3636,900——
2004-11-09$52.50$52.5048,957——
2004-11-08$52.85$52.8546,829——
2004-11-05$52.15$52.1516,829——
2004-11-04$52.15$52.1536,771——
2004-11-03$52.29$52.2950,786——
2004-11-02$50.82$50.8244,729——
2004-11-01$47.53$47.5323,100——
2004-10-29$45.57$45.5735,100——
2004-10-28$43.19$43.1926,057——
2004-10-27$45.15$45.1539,686——
2004-10-26$45.08$45.0812,971——
2004-10-25$43.40$43.4011,814——
2004-10-22$43.54$43.5423,171——
2004-10-21$43.68$43.6815,114——
2004-10-20$45.36$45.3616,971——
2004-10-19$43.75$43.7515,800——
2004-10-18$45.36$45.3611,729——
2004-10-15$44.10$44.1017,786——
2004-10-14$42.35$42.3510,271——
2004-10-13$43.12$43.1225,271——
2004-10-12$45.78$45.7822,471——
2004-10-11$46.48$46.4810,771——
2004-10-08$44.10$44.1014,043——
2004-10-07$45.99$45.9926,457——
2004-10-06$48.51$48.5120,429——
2004-10-05$46.62$46.6219,000——
2004-10-04$46.48$46.4833,214——
2004-10-01$45.43$45.4328,200——
2004-09-30$46.13$46.13192,000——
2004-09-29$46.83$46.839,700——
2004-09-28$45.85$45.8512,600——
2004-09-27$44.10$44.1016,629——
2004-09-24$45.64$45.6414,957——
2004-09-23$46.48$46.489,500——
2004-09-22$46.62$46.6254,571——
2004-09-21$50.26$50.2623,957——
2004-09-20$48.09$48.0915,929——
2004-09-17$49.77$49.7762,529——
2004-09-16$47.04$47.0413,329——
2004-09-15$45.29$45.2922,300——
2004-09-14$45.85$45.8510,200——
2004-09-13$45.85$45.8512,114——
2004-09-10$44.24$44.2418,286——
2004-09-09$43.75$43.7515,143——
2004-09-08$42.56$42.5618,029——
2004-09-07$44.31$44.3112,357——
2004-09-03$43.75$43.758,514——
2004-09-02$43.75$43.7511,571——
2004-09-01$42.14$42.1430,129——
2004-08-31$42.35$42.3525,914——
2004-08-30$42.14$42.1417,100——
2004-08-27$44.59$44.5913,343——
2004-08-26$43.19$43.1932,600——
2004-08-25$43.68$43.6827,714——
2004-08-24$43.68$43.6820,414——
2004-08-23$45.36$45.3613,914——
2004-08-20$47.39$47.3922,243——
2004-08-19$45.08$45.0816,614——
2004-08-18$46.76$46.7620,014——
2004-08-17$43.89$43.8916,871——
2004-08-16$42.70$42.7020,957——
2004-08-13$41.02$41.0220,014——
2004-08-12$39.41$39.4114,657——
2004-08-11$40.67$40.6715,671——
2004-08-10$40.53$40.5323,086——
2004-08-09$37.10$37.1030,429——
2004-08-06$36.89$36.8926,629——
2004-08-05$39.76$39.7624,071——
2004-08-04$41.23$41.2321,886——
2004-08-03$40.25$40.2527,571——
2004-08-02$42.21$42.2119,571——
2004-07-30$42.42$42.4232,814——
2004-07-29$41.44$41.4415,686——
2004-07-28$42.14$42.1421,314——
2004-07-27$43.05$43.0541,729——
2004-07-26$38.92$38.9243,371——
2004-07-23$41.93$41.9322,200——
2004-07-22$43.40$43.4023,986——
2004-07-21$43.05$43.0527,571——
2004-07-20$47.60$47.6015,271——
2004-07-19$45.92$45.9229,043——
2004-07-16$45.85$45.8527,843——
2004-07-15$49.14$49.1418,657——
2004-07-14$48.30$48.3014,729——
2004-07-13$49.21$49.2121,557——
2004-07-12$49.49$49.4941,229——
2004-07-09$50.40$50.4019,971——
2004-07-08$50.89$50.8930,971——
2004-07-07$53.27$53.2727,914——
2004-07-06$53.34$53.3420,057——
2004-07-02$54.53$54.5324,786——
2004-07-01$53.62$53.6230,643——
2004-06-30$54.88$54.8821,414——
2004-06-29$55.23$55.2327,714——
2004-06-28$54.39$54.3941,129——
2004-06-25$56.21$56.21198,429——
2004-06-24$55.44$55.4420,529——
2004-06-23$55.23$55.2341,514——
2004-06-22$54.04$54.0439,957——
2004-06-21$52.92$52.9246,814——
2004-06-18$53.62$53.6235,000——
2004-06-17$55.16$55.1619,157——
2004-06-16$56.70$56.7032,900——
2004-06-15$55.30$55.3048,971——
2004-06-14$52.71$52.7147,629——
2004-06-10$50.40$50.4031,614——
2004-06-09$50.05$50.0529,057——
2004-06-08$50.26$50.2619,214——
2004-06-07$51.45$51.4515,686——
2004-06-04$50.82$50.8217,543——
2004-06-03$49.70$49.7019,429——
2004-06-02$51.24$51.2410,271——
2004-06-01$50.47$50.47121,843——
2004-05-28$49.07$49.0719,486——
2004-05-27$50.68$50.6849,100——
2004-05-26$51.31$51.3132,643——
2004-05-25$51.10$51.1036,271——
2004-05-24$51.59$51.5939,729——
2004-05-21$52.50$52.5052,986——
2004-05-20$47.74$47.7422,171——
2004-05-19$47.88$47.8836,743——
2004-05-18$49.49$49.4919,400——
2004-05-17$47.88$47.8818,900——
2004-05-14$48.02$48.0226,229——
2004-05-13$49.28$49.2818,086——
2004-05-12$50.19$50.1928,614——
2004-05-11$49.49$49.4983,143——
2004-05-10$48.37$48.3731,371——
2004-05-07$49.77$49.7727,914——
2004-05-06$49.35$49.3530,700——
2004-05-05$50.75$50.7520,100——
2004-05-04$50.82$50.8230,686——
2004-05-03$50.75$50.7545,871——
2004-04-30$49.63$49.6329,457——
2004-04-29$49.42$49.4260,800——
2004-04-28$51.10$51.1051,457——
2004-04-27$51.94$51.9482,057——
2004-04-26$51.03$51.0348,343——
2004-04-23$49.42$49.4226,671——
2004-04-22$49.56$49.5633,929——
2004-04-21$47.74$47.7419,629——
2004-04-20$45.71$45.7138,214——
2004-04-19$47.95$47.9519,143——
2004-04-16$47.53$47.5352,443——
2004-04-15$46.13$46.1394,829——
2004-04-14$44.17$44.1728,514——
2004-04-13$42.77$42.7734,343——
2004-04-12$44.38$44.3820,257——
2004-04-08$43.68$43.6811,543——
2004-04-07$44.24$44.2423,786——
2004-04-06$45.50$45.5019,429——
2004-04-05$46.76$46.7642,243——
2004-04-02$45.85$45.8531,943——
2004-04-01$44.80$44.8024,329——
2004-03-31$43.89$43.8936,543——
2004-03-30$45.15$45.1519,343——
2004-03-29$45.78$45.7833,886——
2004-03-26$43.40$43.4026,271——
2004-03-25$43.75$43.7523,486——
2004-03-24$42.07$42.0733,729——
2004-03-23$41.23$41.2337,100——
2004-03-22$40.25$40.2521,086——
2004-03-19$42.56$42.5619,457——
2004-03-18$43.75$43.7516,286——
2004-03-17$42.70$42.7017,329——
2004-03-16$42.00$42.0037,043——
2004-03-15$41.23$41.2331,286——
2004-03-12$45.64$45.6427,743——
2004-03-11$42.70$42.7030,986——
2004-03-10$43.33$43.3339,457——
2004-03-09$45.57$45.5736,071——
2004-03-08$47.46$47.4649,729——
2004-03-05$49.21$49.2143,086——
2004-03-04$49.00$49.0026,429——
2004-03-03$49.00$49.0034,543——
2004-03-02$47.53$47.5315,771——
2004-03-01$49.00$49.0055,471——
2004-02-27$47.95$47.9585,943——
2004-02-26$45.71$45.7137,000——
2004-02-25$45.64$45.6448,629——
2004-02-24$45.50$45.5043,643——
2004-02-23$44.52$44.5259,614——
2004-02-20$48.02$48.0240,100——
2004-02-19$49.77$49.7727,771——
2004-02-18$51.73$51.7321,143——
2004-02-17$52.43$52.4322,457——
2004-02-13$50.47$50.4720,414——
2004-02-12$52.08$52.0829,086——
2004-02-11$53.13$53.1326,700——
2004-02-10$53.13$53.1328,614——
2004-02-09$52.22$52.2219,500——
2004-02-06$52.15$52.1528,657——
2004-02-05$50.75$50.7545,771——
2004-02-04$49.42$49.4257,214——
2004-02-03$54.04$54.0431,643——
2004-02-02$54.88$54.8893,771——
2004-01-30$55.72$55.7245,029——
2004-01-29$54.95$54.9551,386——
2004-01-28$52.36$52.3668,486——
2004-01-27$54.60$54.6068,271——
2004-01-26$55.86$55.8674,471——
2004-01-23$56.70$56.7036,543——
2004-01-22$53.55$53.5555,357——
2004-01-21$55.58$55.5878,414——
2004-01-20$53.83$53.83141,614——
2004-01-16$49.00$49.0094,443——
2004-01-15$47.60$47.6088,314——
2004-01-14$47.46$47.4651,814——
2004-01-13$47.39$47.3972,443——
2004-01-12$47.60$47.6058,914——
2004-01-09$45.36$45.3666,414——
2004-01-08$47.18$47.1856,700——
2004-01-07$47.18$47.1858,243——
2004-01-06$45.15$45.1560,743——
2004-01-05$44.80$44.8092,357——
2004-01-02$42.35$42.3530,686——