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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$4.15$4.15846,800——
2019-12-30$4.14$4.14879,800——
2019-12-27$4.26$4.261,189,800——
2019-12-26$4.11$4.111,019,800——
2019-12-24$4.25$4.25390,000——
2019-12-23$4.28$4.281,227,500——
2019-12-20$4.41$4.418,018,500——
2019-12-19$4.43$4.431,007,300——
2019-12-18$4.52$4.521,195,600——
2019-12-17$4.60$4.601,335,100——
2019-12-16$4.85$4.85870,400——
2019-12-13$4.86$4.861,126,600——
2019-12-12$5.07$5.071,309,900——
2019-12-11$5.05$5.051,607,400——
2019-12-10$5.15$5.151,889,700——
2019-12-09$4.98$4.982,555,300——
2019-12-06$4.87$4.874,420,100——
2019-12-05$4.23$4.233,306,300——
2019-12-04$3.77$3.771,995,600——
2019-12-03$3.30$3.301,391,000——
2019-12-02$3.16$3.163,109,100——
2019-11-29$3.53$3.53506,100——
2019-11-27$3.56$3.56907,400——
2019-11-26$3.51$3.511,427,600——
2019-11-25$3.74$3.741,298,900——
2019-11-22$3.85$3.851,356,500——
2019-11-21$4.07$4.071,390,000——
2019-11-20$4.01$4.011,878,900——
2019-11-19$3.65$3.651,186,300——
2019-11-18$3.53$3.53938,300——
2019-11-15$3.53$3.53719,600——
2019-11-14$3.42$3.421,001,500——
2019-11-13$3.47$3.471,628,200——
2019-11-12$3.51$3.511,447,800——
2019-11-11$3.55$3.55904,200——
2019-11-08$3.52$3.521,316,800——
2019-11-07$3.88$3.882,709,000——
2019-11-06$3.85$3.851,040,100——
2019-11-05$3.95$3.95833,600——
2019-11-04$3.95$3.95885,100——
2019-11-01$3.95$3.951,133,400——
2019-10-31$3.71$3.71697,900——
2019-10-30$3.84$3.84611,000——
2019-10-29$3.91$3.911,204,400——
2019-10-28$4.02$4.021,479,800——
2019-10-25$3.87$3.872,013,500——
2019-10-24$3.65$3.651,126,900——
2019-10-23$3.58$3.581,098,000——
2019-10-22$3.40$3.401,007,100——
2019-10-21$3.30$3.301,236,200——
2019-10-18$3.20$3.20900,400——
2019-10-17$3.26$3.261,172,200——
2019-10-16$3.31$3.31949,500——
2019-10-15$3.20$3.201,280,200——
2019-10-14$3.24$3.24942,700——
2019-10-11$3.30$3.301,319,500——
2019-10-10$3.37$3.371,322,500——
2019-10-09$3.33$3.331,430,500——
2019-10-08$3.60$3.601,273,800——
2019-10-07$3.56$3.562,161,600——
2019-10-04$3.46$3.461,522,300——
2019-10-03$3.35$3.351,411,800——
2019-10-02$3.28$3.282,485,400——
2019-10-01$3.16$3.162,396,100——
2019-09-30$3.01$3.013,601,300——
2019-09-27$3.44$3.441,696,300——
2019-09-26$3.39$3.391,911,900——
2019-09-25$3.50$3.501,797,800——
2019-09-24$3.18$3.183,023,600——
2019-09-23$3.36$3.362,161,300——
2019-09-20$3.56$3.563,679,900——
2019-09-19$3.45$3.455,548,800——
2019-09-18$3.80$3.8015,871,600——
2019-09-17$2.94$2.948,406,600——
2019-09-16$2.74$2.743,195,800——
2019-09-13$2.34$2.341,777,400——
2019-09-12$2.42$2.424,566,400——
2019-09-11$2.20$2.2014,605,000——
2019-09-10$1.72$1.724,148,400——
2019-09-09$1.42$1.42559,500——
2019-09-06$1.38$1.381,275,400——
2019-09-05$1.29$1.291,412,100——
2019-09-04$1.25$1.25976,600——
2019-09-03$1.29$1.29912,900——
2019-08-30$1.32$1.32485,600——
2019-08-29$1.32$1.32521,500——
2019-08-28$1.31$1.31583,200——
2019-08-27$1.29$1.29567,200——
2019-08-26$1.33$1.33569,600——
2019-08-23$1.30$1.30859,900——
2019-08-22$1.36$1.36670,500——
2019-08-21$1.41$1.41836,100——
2019-08-20$1.32$1.32531,400——
2019-08-19$1.41$1.41702,400——
2019-08-16$1.37$1.37608,700——
2019-08-15$1.32$1.32784,400——
2019-08-14$1.45$1.45852,100——
2019-08-13$1.46$1.461,225,200——
2019-08-12$1.47$1.471,451,700——
2019-08-09$1.53$1.534,144,300——
2019-08-08$1.28$1.281,040,300——
2019-08-07$1.32$1.321,163,300——
2019-08-06$1.34$1.341,786,500——
2019-08-05$1.33$1.333,077,700——
2019-08-02$1.20$1.203,306,100——
2019-08-01$1.31$1.312,563,400——
2019-07-31$1.35$1.355,123,700——
2019-07-30$1.66$1.665,769,100——
2019-07-29$1.69$1.6923,337,900——
2019-07-26$5.69$5.69801,200——
2019-07-25$5.61$5.61346,700——
2019-07-24$5.52$5.52346,100——
2019-07-23$5.39$5.39222,200——
2019-07-22$5.45$5.45288,100——
2019-07-19$5.28$5.28565,300——
2019-07-18$5.33$5.33518,500——
2019-07-17$5.35$5.35471,500——
2019-07-16$5.54$5.54819,800——
2019-07-15$5.94$5.94277,700——
2019-07-12$6.20$6.20217,400——
2019-07-11$6.20$6.20250,400——
2019-07-10$6.34$6.34191,200——
2019-07-09$6.37$6.37196,600——
2019-07-08$6.26$6.26210,300——
2019-07-05$6.29$6.29210,900——
2019-07-03$6.36$6.36123,300——
2019-07-02$6.24$6.24368,200——
2019-07-01$6.66$6.66550,700——
2019-06-28$6.29$6.29493,700——
2019-06-27$6.10$6.10428,500——
2019-06-26$5.69$5.69237,300——
2019-06-25$5.75$5.75381,500——
2019-06-24$5.76$5.76261,600——
2019-06-21$5.94$5.94306,100——
2019-06-20$6.00$6.00319,200——
2019-06-19$6.25$6.25268,500——
2019-06-18$6.04$6.04327,300——
2019-06-17$5.90$5.90294,200——
2019-06-14$5.65$5.65199,800——
2019-06-13$5.86$5.86217,300——
2019-06-12$5.79$5.79306,900——
2019-06-11$5.53$5.53289,100——
2019-06-10$5.54$5.54201,800——
2019-06-07$5.65$5.65203,400——
2019-06-06$5.52$5.52228,100——
2019-06-05$5.67$5.67384,000——
2019-06-04$5.56$5.56391,400——
2019-06-03$5.35$5.35446,000——
2019-05-31$5.38$5.38422,800——
2019-05-30$5.66$5.66303,300——
2019-05-29$5.82$5.82322,200——
2019-05-28$5.92$5.92257,700——
2019-05-24$5.92$5.92499,400——
2019-05-23$5.76$5.76345,900——
2019-05-22$5.88$5.88319,400——
2019-05-21$6.07$6.07313,000——
2019-05-20$5.82$5.82454,000——
2019-05-17$6.20$6.20322,100——
2019-05-16$6.29$6.29331,500——
2019-05-15$6.46$6.46265,000——
2019-05-14$6.45$6.45482,500——
2019-05-13$6.40$6.40379,100——
2019-05-10$6.77$6.77350,500——
2019-05-09$6.88$6.88416,900——
2019-05-08$7.11$7.11392,700——
2019-05-07$7.03$7.03627,700——
2019-05-06$7.01$7.01858,100——
2019-05-03$6.56$6.56699,500——
2019-05-02$6.07$6.07417,200——
2019-05-01$5.97$5.971,064,400——
2019-04-30$5.80$5.80804,900——
2019-04-29$5.95$5.952,609,600——
2019-04-26$5.96$5.96743,300——
2019-04-25$5.67$5.67398,200——
2019-04-24$5.77$5.77632,400——
2019-04-23$5.84$5.84576,000——
2019-04-22$5.66$5.66425,500——
2019-04-18$5.58$5.58645,700——
2019-04-17$5.66$5.66500,600——
2019-04-16$5.89$5.89423,500——
2019-04-15$5.93$5.93462,700——
2019-04-12$6.07$6.07492,200——
2019-04-11$6.21$6.21282,700——
2019-04-10$6.25$6.25409,400——
2019-04-09$6.12$6.12591,700——
2019-04-08$6.12$6.12440,600——
2019-04-05$6.22$6.22850,500——
2019-04-04$6.07$6.07535,000——
2019-04-03$5.92$5.92588,100——
2019-04-02$5.73$5.73604,600——
2019-04-01$5.45$5.45490,600——
2019-03-29$5.56$5.56624,200——
2019-03-28$5.26$5.26506,300——
2019-03-27$5.32$5.321,003,800——
2019-03-26$5.41$5.411,114,400——
2019-03-25$5.66$5.662,712,100——
2019-03-22$6.20$6.203,482,400——
2019-03-21$7.94$7.941,360,300——
2019-03-20$7.74$7.741,236,200——
2019-03-19$7.80$7.801,106,400——
2019-03-18$7.62$7.62964,100——
2019-03-15$7.41$7.412,980,200——
2019-03-14$7.33$7.331,011,400——
2019-03-13$7.86$7.861,649,300——
2019-03-12$7.17$7.17811,000——
2019-03-11$6.93$6.93928,800——
2019-03-08$6.55$6.55498,500——
2019-03-07$6.64$6.64480,400——
2019-03-06$6.35$6.35781,500——
2019-03-05$6.71$6.711,130,500——
2019-03-04$6.87$6.871,370,000——
2019-03-01$6.81$6.813,296,500——
2019-02-28$5.32$5.32606,400——
2019-02-27$5.51$5.512,757,400——
2019-02-26$5.48$5.48330,500——
2019-02-25$5.49$5.49441,500——
2019-02-22$5.51$5.51579,500——
2019-02-21$5.34$5.34482,300——
2019-02-20$5.35$5.35669,900——
2019-02-19$5.31$5.31519,100——
2019-02-15$5.35$5.35680,300——
2019-02-14$5.12$5.12544,100——
2019-02-13$5.12$5.12537,000——
2019-02-12$5.00$5.00490,600——
2019-02-11$4.98$4.98345,000——
2019-02-08$4.85$4.85456,300——
2019-02-07$4.96$4.96388,300——
2019-02-06$5.16$5.16557,900——
2019-02-05$5.19$5.19515,800——
2019-02-04$5.05$5.05647,600——
2019-02-01$4.81$4.81746,900——
2019-01-31$4.73$4.73687,300——
2019-01-30$4.41$4.41662,600——
2019-01-29$4.36$4.36609,100——
2019-01-28$4.47$4.471,039,200——
2019-01-25$4.46$4.461,375,300——
2019-01-24$4.57$4.571,202,700——
2019-01-23$5.01$5.011,479,600——
2019-01-22$5.75$5.751,750,300——
2019-01-18$5.96$5.964,111,200——
2019-01-17$7.70$7.7040,600——
2019-01-16$7.70$7.70571,600——
2019-01-15$7.60$7.60511,600——
2019-01-14$7.35$7.351,071,700——
2019-01-11$7.54$7.54416,500——
2019-01-10$7.46$7.46335,800——
2019-01-09$7.40$7.40260,200——
2019-01-08$7.34$7.34395,500——
2019-01-07$7.38$7.38386,600——
2019-01-04$7.22$7.22508,700——
2019-01-03$6.82$6.82703,800——
2019-01-02$6.91$6.91328,400——