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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.53$1.532,805,300——
2023-12-28$1.53$1.533,936,000——
2023-12-27$1.46$1.462,874,800——
2023-12-26$1.41$1.412,723,800——
2023-12-22$1.31$1.311,885,300——
2023-12-21$1.27$1.271,516,000——
2023-12-20$1.22$1.222,137,300——
2023-12-19$1.27$1.271,795,400——
2023-12-18$1.21$1.211,565,900——
2023-12-15$1.27$1.272,587,900——
2023-12-14$1.30$1.302,356,800——
2023-12-13$1.28$1.282,421,400——
2023-12-12$1.18$1.181,052,700——
2023-12-11$1.25$1.252,222,400——
2023-12-08$1.25$1.251,953,100——
2023-12-07$1.25$1.251,909,700——
2023-12-06$1.24$1.242,597,600——
2023-12-05$1.14$1.141,980,200——
2023-12-04$1.20$1.202,508,700——
2023-12-01$1.15$1.152,133,600——
2023-11-30$1.06$1.063,435,200——
2023-11-29$1.11$1.111,088,400——
2023-11-28$1.10$1.10914,400——
2023-11-27$1.11$1.111,255,900——
2023-11-24$1.13$1.131,226,300——
2023-11-22$1.10$1.10993,900——
2023-11-21$1.08$1.081,493,100——
2023-11-20$1.18$1.182,871,100——
2023-11-17$1.12$1.121,448,300——
2023-11-16$1.06$1.062,316,800——
2023-11-15$1.14$1.142,795,200——
2023-11-14$1.12$1.122,185,700——
2023-11-13$1.07$1.073,777,100——
2023-11-10$1.01$1.015,633,800——
2023-11-09$1.03$1.032,188,600——
2023-11-08$1.14$1.144,363,400——
2023-11-07$1.25$1.251,520,200——
2023-11-06$1.29$1.292,816,600——
2023-11-03$1.48$1.483,181,900——
2023-11-02$1.40$1.402,336,000——
2023-11-01$1.34$1.342,028,400——
2023-10-31$1.24$1.241,871,500——
2023-10-30$1.20$1.201,918,000——
2023-10-27$1.11$1.111,770,000——
2023-10-26$1.15$1.151,762,100——
2023-10-25$1.14$1.141,357,800——
2023-10-24$1.19$1.192,707,700——
2023-10-23$1.09$1.092,480,400——
2023-10-20$1.13$1.132,015,100——
2023-10-19$1.16$1.162,630,800——
2023-10-18$1.20$1.202,161,000——
2023-10-17$1.25$1.255,825,900——
2023-10-16$1.36$1.366,527,600——
2023-10-13$1.19$1.196,650,000——
2023-10-12$1.04$1.042,237,900——
2023-10-11$1.07$1.072,645,800——
2023-10-10$1.12$1.129,950,100——
2023-10-09$1.00$1.002,560,700——
2023-10-06$1.08$1.082,461,200——
2023-10-05$1.05$1.052,130,800——
2023-10-04$1.03$1.033,806,600——
2023-10-03$1.04$1.042,514,300——
2023-10-02$1.02$1.021,861,000——
2023-09-29$1.09$1.091,243,200——
2023-09-28$1.10$1.102,808,300——
2023-09-27$1.21$1.211,787,900——
2023-09-26$1.17$1.171,966,400——
2023-09-25$1.06$1.061,109,600——
2023-09-22$1.07$1.071,679,800——
2023-09-21$1.13$1.131,137,800——
2023-09-20$1.16$1.161,799,600——
2023-09-19$1.22$1.221,137,100——
2023-09-18$1.23$1.232,621,300——
2023-09-15$1.40$1.403,748,600——
2023-09-14$1.34$1.343,096,800——
2023-09-13$1.41$1.411,464,100——
2023-09-12$1.52$1.52750,100——
2023-09-11$1.52$1.521,856,100——
2023-09-08$1.59$1.592,094,700——
2023-09-07$1.62$1.621,190,000——
2023-09-06$1.63$1.631,244,100——
2023-09-05$1.64$1.641,747,000——
2023-09-01$1.69$1.691,310,000——
2023-08-31$1.72$1.721,085,200——
2023-08-30$1.81$1.811,844,400——
2023-08-29$1.90$1.90725,800——
2023-08-28$1.85$1.85851,100——
2023-08-25$1.83$1.831,960,900——
2023-08-24$1.74$1.74583,500——
2023-08-23$1.76$1.76818,500——
2023-08-22$1.73$1.731,012,900——
2023-08-21$1.74$1.742,362,800——
2023-08-18$1.66$1.661,690,500——
2023-08-17$1.61$1.611,093,900——
2023-08-16$1.61$1.611,270,800——
2023-08-15$1.63$1.631,290,300——
2023-08-14$1.70$1.70794,200——
2023-08-11$1.73$1.73769,200——
2023-08-10$1.72$1.721,630,400——
2023-08-09$1.73$1.732,090,700——
2023-08-08$1.82$1.822,202,300——
2023-08-07$1.70$1.703,264,200——
2023-08-04$1.87$1.873,467,300——
2023-08-03$1.92$1.921,326,900——
2023-08-02$1.89$1.891,581,300——
2023-08-01$1.94$1.941,085,900——
2023-07-31$2.01$2.01965,200——
2023-07-28$1.98$1.981,766,000——
2023-07-27$1.91$1.911,708,900——
2023-07-26$1.94$1.941,818,000——
2023-07-25$1.97$1.971,006,400——
2023-07-24$2.00$2.002,220,700——
2023-07-21$2.08$2.081,514,700——
2023-07-20$2.10$2.101,648,800——
2023-07-19$2.18$2.181,989,500——
2023-07-18$2.23$2.23915,700——
2023-07-17$2.25$2.251,676,700——
2023-07-14$2.21$2.211,254,100——
2023-07-13$2.30$2.30794,200——
2023-07-12$2.31$2.31932,500——
2023-07-11$2.33$2.331,211,800——
2023-07-10$2.33$2.331,323,500——
2023-07-07$2.22$2.22947,300——
2023-07-06$2.22$2.221,439,700——
2023-07-05$2.26$2.261,610,700——
2023-07-03$2.32$2.321,160,200——
2023-06-30$2.29$2.292,426,300——
2023-06-29$2.17$2.173,505,900——
2023-06-28$2.25$2.251,599,900——
2023-06-27$2.15$2.152,032,000——
2023-06-26$2.17$2.174,500,100——
2023-06-23$2.37$2.374,551,200——
2023-06-22$2.32$2.322,604,900——
2023-06-21$2.30$2.303,186,000——
2023-06-20$2.36$2.363,087,400——
2023-06-16$2.42$2.424,126,700——
2023-06-15$2.57$2.572,276,600——
2023-06-14$2.50$2.503,204,000——
2023-06-13$2.65$2.653,393,100——
2023-06-12$2.65$2.653,295,600——
2023-06-09$2.83$2.832,596,500——
2023-06-08$3.03$3.033,752,700——
2023-06-07$2.93$2.935,241,800——
2023-06-06$2.66$2.665,331,800——
2023-06-05$2.54$2.545,868,300——
2023-06-02$2.75$2.753,723,100——
2023-06-01$2.71$2.7114,233,600——
2023-05-31$3.30$3.305,891,800——
2023-05-30$2.90$2.9011,341,500——
2023-05-26$3.18$3.186,738,500——
2023-05-25$2.90$2.901,764,100——
2023-05-24$3.02$3.021,427,000——
2023-05-23$3.06$3.061,807,700——
2023-05-22$3.21$3.212,248,300——
2023-05-19$3.01$3.011,325,100——
2023-05-18$2.89$2.891,097,500——
2023-05-17$2.93$2.931,065,200——
2023-05-16$2.93$2.93711,400——
2023-05-15$2.98$2.98794,700——
2023-05-12$2.87$2.871,419,700——
2023-05-11$3.14$3.14972,100——
2023-05-10$3.07$3.071,056,300——
2023-05-09$3.03$3.031,364,100——
2023-05-08$3.26$3.261,692,400——
2023-05-05$3.49$3.494,563,100——
2023-05-04$3.08$3.082,328,800——
2023-05-03$2.74$2.741,926,300——
2023-05-02$2.38$2.38521,300——
2023-05-01$2.44$2.44474,800——
2023-04-28$2.39$2.39497,300——
2023-04-27$2.36$2.36412,800——
2023-04-26$2.41$2.41381,600——
2023-04-25$2.36$2.36714,800——
2023-04-24$2.37$2.37818,200——
2023-04-21$2.49$2.49567,500——
2023-04-20$2.45$2.45389,300——
2023-04-19$2.57$2.57609,700——
2023-04-18$2.60$2.60660,100——
2023-04-17$2.69$2.691,530,600——
2023-04-14$2.41$2.41488,300——
2023-04-13$2.46$2.46313,400——
2023-04-12$2.33$2.33317,100——
2023-04-11$2.42$2.42472,400——
2023-04-10$2.36$2.36183,500——
2023-04-06$2.37$2.37224,800——
2023-04-05$2.31$2.31307,500——
2023-04-04$2.34$2.34307,300——
2023-04-03$2.46$2.46367,100——
2023-03-31$2.43$2.43613,200——
2023-03-30$2.33$2.33256,300——
2023-03-29$2.37$2.37270,800——
2023-03-28$2.32$2.32324,100——
2023-03-27$2.31$2.31289,600——
2023-03-24$2.32$2.32373,000——
2023-03-23$2.26$2.26647,200——
2023-03-22$2.17$2.17385,300——
2023-03-21$2.29$2.29360,200——
2023-03-20$2.26$2.26480,100——
2023-03-17$2.25$2.25554,700——
2023-03-16$2.35$2.35390,900——
2023-03-15$2.29$2.29379,800——
2023-03-14$2.31$2.31367,800——
2023-03-13$2.31$2.31462,300——
2023-03-10$2.21$2.21572,000——
2023-03-09$2.26$2.26708,500——
2023-03-08$2.44$2.44417,500——
2023-03-07$2.58$2.58410,700——
2023-03-06$2.60$2.601,111,300——
2023-03-03$2.68$2.681,721,400——
2023-03-02$2.18$2.18271,900——
2023-03-01$2.20$2.20191,500——
2023-02-28$2.25$2.25402,300——
2023-02-27$2.17$2.17386,100——
2023-02-24$2.23$2.23513,900——
2023-02-23$2.45$2.45521,300——
2023-02-22$2.36$2.36527,200——
2023-02-21$2.22$2.22347,100——
2023-02-17$2.43$2.43350,300——
2023-02-16$2.28$2.28382,000——
2023-02-15$2.28$2.28252,100——
2023-02-14$2.30$2.30190,400——
2023-02-13$2.29$2.29201,500——
2023-02-10$2.28$2.28260,000——
2023-02-09$2.31$2.31358,300——
2023-02-08$2.43$2.43236,500——
2023-02-07$2.47$2.47291,300——
2023-02-06$2.39$2.39298,500——
2023-02-03$2.36$2.36275,900——
2023-02-02$2.46$2.46598,600——
2023-02-01$2.27$2.27401,700——
2023-01-31$2.24$2.24354,500——
2023-01-30$2.17$2.17157,700——
2023-01-27$2.22$2.22321,100——
2023-01-26$2.22$2.22175,800——
2023-01-25$2.25$2.25372,600——
2023-01-24$2.25$2.25433,700——
2023-01-23$2.24$2.24351,500——
2023-01-20$2.32$2.32208,100——
2023-01-19$2.32$2.32442,000——
2023-01-18$2.23$2.23452,100——
2023-01-17$2.34$2.34287,900——
2023-01-13$2.36$2.36377,700——
2023-01-12$2.29$2.29468,500——
2023-01-11$2.15$2.15197,000——
2023-01-10$2.16$2.16230,100——
2023-01-09$2.11$2.11283,300——
2023-01-06$2.14$2.14257,100——
2023-01-05$2.08$2.08367,300——
2023-01-04$2.05$2.05410,200——
2023-01-03$1.99$1.99409,500——