NYSE:LXU | Historical Stock Price | LSB INDUSTRIES, 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
1980-01-02 to 2026-09-04
Data captured

Stock Price Chart

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

$0.41$1.01$2.49$6.13$15.09$37.151980-01-022026-08-27

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

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$3.37$3.372,340——
1980-12-30$3.37$3.375,330——
1980-12-29$3.27$3.275,590——
1980-12-26$3.37$3.372,340——
1980-12-24$3.46$3.46130——
1980-12-23$3.56$3.564,810——
1980-12-22$3.56$3.56780——
1980-12-19$3.37$3.37390——
1980-12-18$3.37$3.372,730——
1980-12-17$3.46$3.462,080——
1980-12-16$3.37$3.372,470——
1980-12-15$3.37$3.371,950——
1980-12-12$3.37$3.372,470——
1980-12-11$3.37$3.3711,180——
1980-12-10$3.56$3.565,460——
1980-12-09$3.56$3.566,500——
1980-12-08$3.17$3.178,710——
1980-12-05$4.04$4.045,330——
1980-12-04$4.04$4.045,850——
1980-12-03$3.94$3.949,100——
1980-12-02$4.04$4.0430,030——
1980-12-01$4.13$4.1350,440——
1980-11-28$3.17$3.1711,180——
1980-11-26$2.79$2.793,640——
1980-11-25$2.79$2.791,950——
1980-11-24$2.79$2.793,900——
1980-11-21$2.79$2.79390——
1980-11-20$2.79$2.793,900——
1980-11-19$2.88$2.882,340——
1980-11-18$2.88$2.886,110——
1980-11-17$2.69$2.691,950——
1980-11-14$2.69$2.695,980——
1980-11-13$2.60$2.601,690——
1980-11-12$2.60$2.602,730——
1980-11-11$2.50$2.502,210——
1980-11-10$2.50$2.503,250——
1980-11-07$2.50$2.503,250——
1980-11-06$2.50$2.50910——
1980-11-05$2.60$2.60520——
1980-11-03$2.50$2.50260——
1980-10-31$2.60$2.602,600——
1980-10-30$2.40$2.401,950——
1980-10-29$2.50$2.50390——
1980-10-28$2.60$2.600——
1980-10-27$2.60$2.601,040——
1980-10-24$2.69$2.692,470——
1980-10-23$2.50$2.50260——
1980-10-22$2.50$2.502,600——
1980-10-21$2.60$2.602,470——
1980-10-20$2.69$2.691,040——
1980-10-17$2.69$2.69390——
1980-10-16$2.60$2.609,100——
1980-10-15$2.69$2.691,690——
1980-10-14$2.69$2.693,250——
1980-10-13$2.69$2.692,730——
1980-10-10$2.79$2.79260——
1980-10-09$2.69$2.691,040——
1980-10-08$2.69$2.693,380——
1980-10-07$2.79$2.79260——
1980-10-06$2.79$2.79910——
1980-10-03$2.79$2.79390——
1980-10-02$2.79$2.792,990——
1980-10-01$2.79$2.795,460——
1980-09-30$2.79$2.793,120——
1980-09-29$2.50$2.502,470——
1980-09-26$2.60$2.603,250——
1980-09-25$2.79$2.792,470——
1980-09-24$2.79$2.792,470——
1980-09-23$2.79$2.793,510——
1980-09-22$2.79$2.797,670——
1980-09-19$2.88$2.8810,010——
1980-09-18$2.79$2.7921,580——
1980-09-17$2.79$2.797,540——
1980-09-16$2.50$2.503,120——
1980-09-15$2.40$2.402,210——
1980-09-12$2.50$2.50260——
1980-09-11$2.50$2.507,930——
1980-09-10$2.40$2.406,370——
1980-09-09$2.40$2.401,820——
1980-09-08$2.40$2.403,770——
1980-09-05$2.40$2.40130——
1980-09-04$2.40$2.40910——
1980-09-03$2.31$2.31910——
1980-09-02$2.31$2.311,820——
1980-08-29$2.40$2.40260——
1980-08-28$2.40$2.402,600——
1980-08-27$2.40$2.40130——
1980-08-26$2.40$2.40130——
1980-08-25$2.40$2.402,470——
1980-08-22$2.40$2.401,040——
1980-08-21$2.50$2.50260——
1980-08-20$2.40$2.401,040——
1980-08-19$2.50$2.50260——
1980-08-18$2.50$2.500——
1980-08-15$2.50$2.50130——
1980-08-14$2.50$2.502,600——
1980-08-13$2.69$2.69260——
1980-08-12$2.60$2.602,210——
1980-08-11$2.69$2.69520——
1980-08-08$2.79$2.799,230——
1980-08-07$2.60$2.602,470——
1980-08-06$2.40$2.400——
1980-08-05$2.40$2.402,210——
1980-08-04$2.40$2.40260——
1980-08-01$2.50$2.503,510——
1980-07-31$2.60$2.602,470——
1980-07-30$2.50$2.501,040——
1980-07-29$2.40$2.40520——
1980-07-28$2.40$2.400——
1980-07-25$2.40$2.401,040——
1980-07-24$2.40$2.40520——
1980-07-23$2.40$2.402,730——
1980-07-22$2.50$2.501,040——
1980-07-21$2.50$2.50260——
1980-07-18$2.60$2.600——
1980-07-17$2.60$2.60910——
1980-07-16$2.69$2.691,690——
1980-07-15$2.60$2.60260——
1980-07-14$2.69$2.69520——
1980-07-11$2.60$2.60260——
1980-07-10$2.60$2.606,240——
1980-07-09$2.50$2.5010,010——
1980-07-08$2.69$2.694,940——
1980-07-07$2.69$2.693,510——
1980-07-03$2.69$2.692,340——
1980-07-02$2.60$2.60130——
1980-07-01$2.69$2.693,250——
1980-06-30$2.50$2.50780——
1980-06-27$2.60$2.606,370——
1980-06-26$2.60$2.602,470——
1980-06-25$2.69$2.694,680——
1980-06-24$2.60$2.601,820——
1980-06-23$2.50$2.501,040——
1980-06-20$2.40$2.402,600——
1980-06-19$2.40$2.401,950——
1980-06-18$2.40$2.404,940——
1980-06-17$2.31$2.31780——
1980-06-16$2.31$2.312,990——
1980-06-13$2.21$2.212,470——
1980-06-12$2.21$2.21130——
1980-06-11$2.12$2.120——
1980-06-10$2.12$2.123,250——
1980-06-09$2.21$2.212,080——
1980-06-06$2.21$2.21260——
1980-06-05$2.31$2.312,080——
1980-06-04$2.31$2.312,730——
1980-06-03$2.31$2.314,420——
1980-06-02$2.31$2.312,210——
1980-05-30$2.21$2.21910——
1980-05-29$2.12$2.125,850——
1980-05-28$1.92$1.927,410——
1980-05-27$1.83$1.832,860——
1980-05-23$1.83$1.832,600——
1980-05-22$1.83$1.830——
1980-05-21$1.83$1.83390——
1980-05-20$1.83$1.83390——
1980-05-19$1.83$1.83260——
1980-05-16$1.83$1.83390——
1980-05-15$1.83$1.830——
1980-05-14$1.83$1.83910——
1980-05-13$1.83$1.83130——
1980-05-12$1.92$1.921,950——
1980-05-09$1.83$1.831,950——
1980-05-08$1.83$1.830——
1980-05-07$1.83$1.831,040——
1980-05-06$1.83$1.83260——
1980-05-05$1.83$1.83260——
1980-05-02$1.83$1.832,210——
1980-05-01$1.83$1.830——
1980-04-30$1.83$1.83650——
1980-04-29$1.92$1.922,210——
1980-04-28$1.83$1.83260——
1980-04-25$1.73$1.73260——
1980-04-24$1.83$1.832,080——
1980-04-23$1.73$1.730——
1980-04-22$1.73$1.73260——
1980-04-21$1.63$1.63260——
1980-04-18$1.73$1.732,210——
1980-04-17$1.63$1.633,380——
1980-04-16$1.63$1.63780——
1980-04-15$1.54$1.54650——
1980-04-14$1.63$1.634,030——
1980-04-11$1.73$1.732,210——
1980-04-10$1.73$1.733,250——
1980-04-09$1.63$1.63130——
1980-04-08$1.63$1.632,080——
1980-04-07$1.73$1.731,950——
1980-04-03$1.73$1.73390——
1980-04-02$1.73$1.73130——
1980-04-01$1.73$1.73130——
1980-03-31$1.73$1.730——
1980-03-28$1.73$1.733,770——
1980-03-27$1.73$1.73130——
1980-03-26$1.83$1.83390——
1980-03-25$1.83$1.830——
1980-03-24$1.83$1.83260——
1980-03-21$1.83$1.83130——
1980-03-20$1.83$1.833,250——
1980-03-19$1.83$1.832,600——
1980-03-18$1.83$1.833,250——
1980-03-17$1.73$1.732,080——
1980-03-14$1.83$1.830——
1980-03-13$1.83$1.833,380——
1980-03-12$1.83$1.83650——
1980-03-11$1.83$1.83780——
1980-03-10$1.92$1.921,040——
1980-03-07$2.02$2.022,470——
1980-03-06$1.92$1.92130——
1980-03-05$1.92$1.923,640——
1980-03-04$1.92$1.922,730——
1980-03-03$1.92$1.922,470——
1980-02-29$2.02$2.025,850——
1980-02-28$2.12$2.12390——
1980-02-27$2.12$2.120——
1980-02-26$2.12$2.122,860——
1980-02-25$2.12$2.12260——
1980-02-22$2.12$2.122,210——
1980-02-21$2.21$2.213,380——
1980-02-20$2.21$2.212,080——
1980-02-19$2.12$2.121,950——
1980-02-15$2.21$2.21260——
1980-02-14$2.21$2.210——
1980-02-13$2.21$2.212,600——
1980-02-12$2.21$2.214,030——
1980-02-11$2.21$2.21780——
1980-02-08$2.21$2.210——
1980-02-07$2.21$2.212,730——
1980-02-06$2.31$2.312,860——
1980-02-05$2.31$2.31780——
1980-02-04$2.21$2.21910——
1980-02-01$2.31$2.31650——
1980-01-31$2.31$2.311,950——
1980-01-30$2.40$2.402,600——
1980-01-29$2.40$2.403,770——
1980-01-28$2.31$2.312,080——
1980-01-25$2.40$2.400——
1980-01-24$2.40$2.403,120——
1980-01-23$2.40$2.40260——
1980-01-22$2.40$2.401,950——
1980-01-21$2.40$2.40390——
1980-01-18$2.40$2.40650——
1980-01-17$2.40$2.403,250——
1980-01-16$2.31$2.313,380——
1980-01-15$2.21$2.214,420——
1980-01-14$2.21$2.210——
1980-01-11$2.21$2.21780——
1980-01-10$2.12$2.122,600——
1980-01-09$2.21$2.21130——
1980-01-08$2.12$2.12130——
1980-01-07$2.12$2.124,420——
1980-01-04$2.12$2.126,890——
1980-01-03$2.21$2.211,950——
1980-01-02$2.31$2.31260——