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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.42$3.422,847,800——
2020-12-30$3.31$3.311,774,400——
2020-12-29$3.37$3.372,361,300——
2020-12-28$3.42$3.422,532,500——
2020-12-24$3.49$3.491,912,200——
2020-12-23$3.67$3.673,476,900——
2020-12-22$3.66$3.665,901,200——
2020-12-21$3.55$3.554,239,100——
2020-12-18$3.39$3.398,112,000——
2020-12-17$3.50$3.5010,799,000——
2020-12-16$3.03$3.033,816,700——
2020-12-15$3.07$3.073,669,300——
2020-12-14$2.98$2.986,674,600——
2020-12-11$3.12$3.1231,642,700——
2020-12-10$3.32$3.3211,256,800——
2020-12-09$2.90$2.9016,160,900——
2020-12-08$3.08$3.08204,340,200——
2020-12-07$1.73$1.733,586,500——
2020-12-04$1.58$1.581,896,200——
2020-12-03$1.53$1.531,705,200——
2020-12-02$1.56$1.561,937,900——
2020-12-01$1.46$1.461,746,600——
2020-11-30$1.53$1.532,069,800——
2020-11-27$1.62$1.62900,500——
2020-11-25$1.65$1.652,471,400——
2020-11-24$1.58$1.582,351,200——
2020-11-23$1.46$1.462,131,500——
2020-11-20$1.50$1.502,046,000——
2020-11-19$1.55$1.553,248,700——
2020-11-18$1.60$1.6010,424,100——
2020-11-17$1.81$1.81102,548,700——
2020-11-16$1.29$1.29592,800——
2020-11-13$1.27$1.27551,600——
2020-11-12$1.23$1.23411,600——
2020-11-11$1.24$1.24655,300——
2020-11-10$1.28$1.281,612,900——
2020-11-09$1.16$1.161,022,000——
2020-11-06$1.07$1.07493,000——
2020-11-05$1.10$1.10531,100——
2020-11-04$1.08$1.08458,500——
2020-11-03$1.10$1.10627,400——
2020-11-02$1.05$1.05958,000——
2020-10-30$1.11$1.11866,000——
2020-10-29$1.16$1.161,270,800——
2020-10-28$1.22$1.22906,900——
2020-10-27$1.32$1.32564,800——
2020-10-26$1.34$1.34691,800——
2020-10-23$1.33$1.33934,300——
2020-10-22$1.36$1.36763,800——
2020-10-21$1.39$1.39700,200——
2020-10-20$1.38$1.381,027,500——
2020-10-19$1.42$1.42730,900——
2020-10-16$1.47$1.47433,200——
2020-10-15$1.51$1.51525,400——
2020-10-14$1.45$1.45830,300——
2020-10-13$1.48$1.48437,900——
2020-10-12$1.49$1.49665,300——
2020-10-09$1.56$1.56419,900——
2020-10-08$1.56$1.56558,800——
2020-10-07$1.48$1.481,410,200——
2020-10-06$1.44$1.441,697,400——
2020-10-05$1.42$1.421,031,600——
2020-10-02$1.45$1.45622,200——
2020-10-01$1.43$1.431,229,200——
2020-09-30$1.44$1.44498,800——
2020-09-29$1.46$1.46999,100——
2020-09-28$1.56$1.561,146,100——
2020-09-25$1.52$1.52739,800——
2020-09-24$1.45$1.451,004,900——
2020-09-23$1.51$1.51726,200——
2020-09-22$1.54$1.54914,500——
2020-09-21$1.56$1.56444,100——
2020-09-18$1.62$1.62859,000——
2020-09-17$1.70$1.70420,600——
2020-09-16$1.66$1.66509,000——
2020-09-15$1.59$1.59575,100——
2020-09-14$1.61$1.61723,900——
2020-09-11$1.53$1.53828,900——
2020-09-10$1.58$1.58546,000——
2020-09-09$1.60$1.60690,600——
2020-09-08$1.59$1.59564,100——
2020-09-04$1.60$1.601,757,200——
2020-09-03$1.60$1.601,341,400——
2020-09-02$1.67$1.671,152,300——
2020-09-01$1.75$1.751,097,900——
2020-08-31$1.75$1.75688,100——
2020-08-28$1.74$1.74412,100——
2020-08-27$1.76$1.76756,100——
2020-08-26$1.78$1.78741,700——
2020-08-25$1.80$1.801,240,700——
2020-08-24$1.73$1.731,169,300——
2020-08-21$1.76$1.761,014,700——
2020-08-20$1.81$1.81526,700——
2020-08-19$1.86$1.861,097,900——
2020-08-18$1.81$1.81737,000——
2020-08-17$1.82$1.82802,500——
2020-08-14$1.81$1.81647,800——
2020-08-13$1.84$1.841,100,700——
2020-08-12$1.86$1.861,150,400——
2020-08-11$1.90$1.901,002,600——
2020-08-10$1.93$1.931,397,400——
2020-08-07$1.84$1.841,581,800——
2020-08-06$1.90$1.90865,300——
2020-08-05$1.92$1.921,764,100——
2020-08-04$1.96$1.961,824,800——
2020-08-03$1.90$1.901,952,500——
2020-07-31$1.94$1.942,616,800——
2020-07-30$2.00$2.0016,823,600——
2020-07-29$1.74$1.742,018,100——
2020-07-28$1.74$1.741,953,900——
2020-07-27$1.74$1.741,391,600——
2020-07-24$1.73$1.732,343,100——
2020-07-23$1.82$1.823,208,100——
2020-07-22$1.93$1.935,416,200——
2020-07-21$2.08$2.0823,547,000——
2020-07-20$2.10$2.10596,800——
2020-07-17$2.10$2.10670,100——
2020-07-16$1.99$1.99448,300——
2020-07-15$2.06$2.061,175,100——
2020-07-14$1.96$1.96630,300——
2020-07-13$1.90$1.90496,000——
2020-07-10$1.94$1.94611,000——
2020-07-09$1.85$1.85850,600——
2020-07-08$1.93$1.93599,800——
2020-07-07$1.90$1.90551,800——
2020-07-06$1.91$1.91582,900——
2020-07-02$1.94$1.94547,100——
2020-07-01$2.01$2.01571,600——
2020-06-30$2.00$2.00645,100——
2020-06-29$1.98$1.981,084,000——
2020-06-26$2.03$2.031,135,300——
2020-06-25$1.99$1.99609,700——
2020-06-24$1.99$1.99646,500——
2020-06-23$2.05$2.05877,100——
2020-06-22$2.01$2.011,110,900——
2020-06-19$1.95$1.951,638,800——
2020-06-18$1.85$1.85757,900——
2020-06-17$1.83$1.83811,100——
2020-06-16$1.86$1.86749,500——
2020-06-15$1.89$1.89906,400——
2020-06-12$1.87$1.871,286,500——
2020-06-11$1.88$1.881,669,300——
2020-06-10$2.01$2.01859,500——
2020-06-09$2.04$2.041,061,400——
2020-06-08$2.19$2.192,281,300——
2020-06-05$1.95$1.95907,200——
2020-06-04$1.89$1.89571,400——
2020-06-03$1.89$1.89665,600——
2020-06-02$1.91$1.91762,500——
2020-06-01$1.92$1.92623,500——
2020-05-29$1.91$1.911,727,100——
2020-05-28$2.03$2.031,370,500——
2020-05-27$2.03$2.03858,600——
2020-05-26$1.96$1.96706,300——
2020-05-22$2.01$2.01580,600——
2020-05-21$1.97$1.97493,100——
2020-05-20$2.03$2.03570,200——
2020-05-19$2.05$2.05874,600——
2020-05-18$1.98$1.98898,800——
2020-05-15$1.88$1.88991,400——
2020-05-14$1.89$1.89805,000——
2020-05-13$1.94$1.94818,600——
2020-05-12$2.02$2.02926,100——
2020-05-11$2.13$2.131,203,800——
2020-05-08$1.93$1.93547,100——
2020-05-07$1.90$1.90599,200——
2020-05-06$1.92$1.92881,500——
2020-05-05$1.90$1.90782,700——
2020-05-04$1.89$1.89758,400——
2020-05-01$1.90$1.90760,500——
2020-04-30$1.89$1.891,716,100——
2020-04-29$2.12$2.121,019,400——
2020-04-28$2.12$2.121,322,200——
2020-04-27$2.30$2.302,369,800——
2020-04-24$2.05$2.05848,900——
2020-04-23$1.86$1.86897,700——
2020-04-22$1.86$1.86565,900——
2020-04-21$1.96$1.96600,000——
2020-04-20$1.92$1.921,160,000——
2020-04-17$1.88$1.881,014,900——
2020-04-16$2.00$2.00437,400——
2020-04-15$2.02$2.02392,300——
2020-04-14$2.22$2.22652,100——
2020-04-13$2.26$2.261,255,900——
2020-04-09$1.88$1.881,055,800——
2020-04-08$1.82$1.821,261,200——
2020-04-07$1.75$1.75844,800——
2020-04-06$1.86$1.86617,500——
2020-04-03$1.76$1.76524,300——
2020-04-02$1.89$1.89692,400——
2020-04-01$1.78$1.78740,200——
2020-03-31$1.95$1.951,013,400——
2020-03-30$1.88$1.88528,900——
2020-03-27$1.80$1.80642,700——
2020-03-26$1.95$1.951,049,100——
2020-03-25$1.91$1.91839,700——
2020-03-24$2.01$2.01996,900——
2020-03-23$2.04$2.04599,900——
2020-03-20$2.01$2.011,643,200——
2020-03-19$2.36$2.36958,700——
2020-03-18$2.26$2.26762,200——
2020-03-17$2.35$2.351,523,500——
2020-03-16$2.05$2.051,783,800——
2020-03-13$2.03$2.031,235,700——
2020-03-12$1.93$1.931,332,900——
2020-03-11$2.27$2.271,449,600——
2020-03-10$2.30$2.30925,400——
2020-03-09$2.21$2.211,394,900——
2020-03-06$2.36$2.361,019,900——
2020-03-05$2.46$2.461,010,800——
2020-03-04$2.63$2.63730,700——
2020-03-03$2.61$2.611,318,000——
2020-03-02$2.83$2.831,164,400——
2020-02-28$2.78$2.781,307,300——
2020-02-27$2.77$2.77976,100——
2020-02-26$2.86$2.861,729,900——
2020-02-25$2.85$2.85929,100——
2020-02-24$2.77$2.77911,200——
2020-02-21$2.69$2.691,136,600——
2020-02-20$2.85$2.85760,500——
2020-02-19$2.92$2.92506,300——
2020-02-18$2.88$2.88715,700——
2020-02-14$2.90$2.90862,300——
2020-02-13$3.00$3.00692,000——
2020-02-12$3.12$3.12504,100——
2020-02-11$3.22$3.22855,600——
2020-02-10$3.08$3.08745,100——
2020-02-07$3.02$3.021,099,200——
2020-02-06$3.25$3.25751,800——
2020-02-05$3.31$3.311,487,800——
2020-02-04$3.15$3.151,323,000——
2020-02-03$3.07$3.07732,400——
2020-01-31$3.09$3.09824,600——
2020-01-30$3.20$3.20995,600——
2020-01-29$3.23$3.23448,100——
2020-01-28$3.35$3.35674,000——
2020-01-27$3.27$3.27710,900——
2020-01-24$3.36$3.361,296,400——
2020-01-23$3.45$3.451,322,700——
2020-01-22$3.77$3.771,363,300——
2020-01-21$4.05$4.05680,700——
2020-01-17$4.04$4.04912,500——
2020-01-16$4.24$4.24710,300——
2020-01-15$4.26$4.26795,100——
2020-01-14$4.16$4.161,034,500——
2020-01-13$4.28$4.281,114,200——
2020-01-10$4.03$4.03718,400——
2020-01-09$4.09$4.09690,200——
2020-01-08$4.02$4.02679,200——
2020-01-07$3.98$3.98778,100——
2020-01-06$3.96$3.96742,700——
2020-01-03$3.94$3.94999,800——
2020-01-02$4.09$4.091,324,700——