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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$0.96$0.965,720——
1982-12-30$0.58$0.586,500——
1982-12-29$0.58$0.583,120——
1982-12-28$0.77$0.778,450——
1982-12-27$0.77$0.779,490——
1982-12-23$0.58$0.587,410——
1982-12-22$0.58$0.581,560——
1982-12-21$0.58$0.587,280——
1982-12-20$0.58$0.583,510——
1982-12-17$0.58$0.58130——
1982-12-16$0.96$0.961,170——
1982-12-15$0.58$0.5813,650——
1982-12-14$0.67$0.672,600——
1982-12-13$0.77$0.779,100——
1982-12-10$0.96$0.967,410——
1982-12-09$0.77$0.773,250——
1982-12-08$0.58$0.58390——
1982-12-07$1.15$1.152,860——
1982-12-06$1.15$1.152,860——
1982-12-03$1.06$1.066,370——
1982-12-02$0.96$0.964,160——
1982-12-01$0.58$0.584,160——
1982-11-30$1.73$1.730——
1982-11-29$1.73$1.730——
1982-11-26$1.73$1.730——
1982-11-24$1.73$1.730——
1982-11-23$1.73$1.730——
1982-11-22$1.73$1.730——
1982-11-19$1.73$1.730——
1982-11-18$1.73$1.730——
1982-11-17$1.73$1.730——
1982-11-16$1.73$1.730——
1982-11-15$1.73$1.7310,920——
1982-11-12$2.02$2.0211,570——
1982-11-11$1.83$1.831,560——
1982-11-10$1.83$1.837,020——
1982-11-09$1.83$1.837,280——
1982-11-08$1.83$1.836,240——
1982-11-05$1.83$1.8310,660——
1982-11-04$1.73$1.7317,680——
1982-11-03$1.83$1.833,770——
1982-11-02$1.83$1.832,990——
1982-11-01$1.83$1.83520——
1982-10-29$1.83$1.834,940——
1982-10-28$1.92$1.924,030——
1982-10-27$2.02$2.023,900——
1982-10-26$1.92$1.925,850——
1982-10-25$1.92$1.925,980——
1982-10-22$2.02$2.021,300——
1982-10-21$2.02$2.029,490——
1982-10-20$2.12$2.128,580——
1982-10-19$2.40$2.4016,510——
1982-10-18$2.31$2.318,060——
1982-10-15$1.92$1.923,510——
1982-10-14$1.83$1.839,490——
1982-10-13$1.73$1.7310,400——
1982-10-12$1.44$1.448,060——
1982-10-11$1.54$1.541,300——
1982-10-08$1.44$1.444,030——
1982-10-07$1.54$1.543,640——
1982-10-06$1.54$1.544,810——
1982-10-05$1.54$1.543,250——
1982-10-04$1.54$1.543,900——
1982-10-01$1.54$1.545,720——
1982-09-30$1.54$1.543,510——
1982-09-29$1.54$1.548,060——
1982-09-28$1.54$1.542,080——
1982-09-27$1.54$1.541,040——
1982-09-24$1.54$1.542,210——
1982-09-23$1.54$1.54520——
1982-09-22$1.54$1.542,470——
1982-09-21$1.44$1.441,950——
1982-09-20$1.44$1.441,560——
1982-09-17$1.54$1.541,560——
1982-09-16$1.54$1.541,170——
1982-09-15$1.54$1.547,930——
1982-09-14$1.54$1.54780——
1982-09-13$1.54$1.541,430——
1982-09-10$1.54$1.541,170——
1982-09-09$1.54$1.542,860——
1982-09-08$1.54$1.541,950——
1982-09-07$1.54$1.544,030——
1982-09-03$1.63$1.634,290——
1982-09-02$1.54$1.541,820——
1982-09-01$1.54$1.5413,910——
1982-08-31$1.54$1.542,340——
1982-08-30$1.54$1.543,250——
1982-08-27$1.54$1.54910——
1982-08-26$1.54$1.545,070——
1982-08-25$1.54$1.546,240——
1982-08-24$1.54$1.541,950——
1982-08-23$1.54$1.543,640——
1982-08-20$1.54$1.543,770——
1982-08-19$1.54$1.544,550——
1982-08-18$1.44$1.446,500——
1982-08-17$1.54$1.549,880——
1982-08-16$1.73$1.734,680——
1982-08-13$1.73$1.734,290——
1982-08-12$1.73$1.731,560——
1982-08-11$1.83$1.830——
1982-08-10$1.83$1.831,300——
1982-08-09$1.83$1.831,690——
1982-08-06$1.83$1.83520——
1982-08-05$1.92$1.922,860——
1982-08-04$1.92$1.922,340——
1982-08-03$1.92$1.92390——
1982-08-02$1.92$1.922,470——
1982-07-30$1.92$1.92780——
1982-07-29$1.83$1.834,030——
1982-07-28$1.83$1.836,630——
1982-07-27$1.92$1.924,160——
1982-07-26$1.92$1.924,160——
1982-07-23$2.02$2.021,820——
1982-07-22$2.02$2.023,380——
1982-07-21$2.02$2.02650——
1982-07-20$2.02$2.02520——
1982-07-19$2.02$2.025,850——
1982-07-16$2.02$2.021,820——
1982-07-15$2.02$2.021,950——
1982-07-14$2.02$2.02520——
1982-07-13$2.02$2.02520——
1982-07-12$2.02$2.022,860——
1982-07-09$2.02$2.02780——
1982-07-08$2.02$2.022,470——
1982-07-07$2.02$2.022,340——
1982-07-06$2.02$2.02780——
1982-07-02$2.02$2.02650——
1982-07-01$2.02$2.02780——
1982-06-30$2.12$2.121,170——
1982-06-29$2.02$2.024,550——
1982-06-28$2.02$2.025,330——
1982-06-25$2.02$2.023,510——
1982-06-24$2.12$2.12780——
1982-06-23$2.12$2.122,080——
1982-06-22$2.12$2.121,300——
1982-06-21$2.12$2.121,690——
1982-06-18$2.12$2.125,460——
1982-06-17$2.12$2.122,990——
1982-06-16$2.12$2.12910——
1982-06-15$2.02$2.022,470——
1982-06-14$2.02$2.024,420——
1982-06-11$2.02$2.02650——
1982-06-10$2.02$2.02780——
1982-06-09$1.92$1.92650——
1982-06-08$2.02$2.021,300——
1982-06-07$2.02$2.024,550——
1982-06-04$2.12$2.121,170——
1982-06-03$2.02$2.021,040——
1982-06-02$2.12$2.12650——
1982-06-01$1.92$1.921,430——
1982-05-28$1.92$1.922,990——
1982-05-27$1.92$1.92780——
1982-05-26$2.02$2.021,560——
1982-05-25$2.02$2.023,120——
1982-05-24$1.92$1.921,950——
1982-05-21$2.02$2.021,950——
1982-05-20$2.12$2.127,410——
1982-05-19$2.12$2.122,990——
1982-05-18$2.02$2.0214,820——
1982-05-17$2.12$2.126,760——
1982-05-14$2.21$2.211,560——
1982-05-13$2.12$2.1210,920——
1982-05-12$2.12$2.124,550——
1982-05-11$2.21$2.215,980——
1982-05-10$2.21$2.214,030——
1982-05-07$2.31$2.311,820——
1982-05-06$2.31$2.311,950——
1982-05-05$2.31$2.314,160——
1982-05-04$2.40$2.402,080——
1982-05-03$2.31$2.313,770——
1982-04-30$2.31$2.31260——
1982-04-29$2.31$2.310——
1982-04-28$2.31$2.313,900——
1982-04-27$2.21$2.214,160——
1982-04-26$2.50$2.50260——
1982-04-23$2.50$2.50780——
1982-04-22$2.40$2.401,690——
1982-04-21$2.40$2.401,690——
1982-04-20$2.60$2.601,820——
1982-04-19$2.50$2.50520——
1982-04-16$2.50$2.507,020——
1982-04-15$2.40$2.402,210——
1982-04-14$2.40$2.403,250——
1982-04-13$2.31$2.31130——
1982-04-12$2.31$2.31780——
1982-04-08$2.31$2.313,770——
1982-04-07$2.31$2.3111,050——
1982-04-06$2.50$2.503,120——
1982-04-05$2.50$2.504,420——
1982-04-02$2.40$2.401,430——
1982-04-01$2.40$2.403,640——
1982-03-31$2.40$2.401,820——
1982-03-30$2.40$2.401,300——
1982-03-29$2.40$2.405,980——
1982-03-26$2.40$2.404,810——
1982-03-25$2.60$2.600——
1982-03-24$2.60$2.601,560——
1982-03-23$2.60$2.601,560——
1982-03-22$2.50$2.502,470——
1982-03-19$2.50$2.501,170——
1982-03-18$2.50$2.505,590——
1982-03-17$2.50$2.501,430——
1982-03-16$2.50$2.501,300——
1982-03-15$2.50$2.503,900——
1982-03-12$2.50$2.50650——
1982-03-11$2.50$2.503,510——
1982-03-10$2.50$2.504,550——
1982-03-09$2.50$2.502,860——
1982-03-08$2.60$2.601,820——
1982-03-05$2.69$2.693,640——
1982-03-04$2.69$2.691,950——
1982-03-03$2.79$2.792,340——
1982-03-02$2.88$2.88520——
1982-03-01$2.79$2.793,770——
1982-02-26$2.79$2.79910——
1982-02-25$2.69$2.69780——
1982-02-24$2.69$2.691,820——
1982-02-23$2.60$2.604,940——
1982-02-22$2.69$2.692,860——
1982-02-19$2.60$2.607,280——
1982-02-18$2.60$2.601,300——
1982-02-17$2.50$2.50650——
1982-02-16$2.50$2.501,560——
1982-02-12$2.50$2.5013,910——
1982-02-11$2.60$2.608,970——
1982-02-10$2.60$2.602,470——
1982-02-09$2.50$2.50130——
1982-02-08$2.50$2.503,120——
1982-02-05$2.60$2.605,070——
1982-02-04$2.50$2.504,030——
1982-02-03$2.50$2.503,380——
1982-02-02$2.50$2.505,720——
1982-02-01$2.40$2.4010,010——
1982-01-29$2.50$2.501,820——
1982-01-28$2.50$2.504,160——
1982-01-27$2.50$2.509,100——
1982-01-26$2.60$2.601,430——
1982-01-25$2.50$2.501,040——
1982-01-22$2.69$2.690——
1982-01-21$2.69$2.69520——
1982-01-20$2.60$2.603,380——
1982-01-19$2.69$2.691,690——
1982-01-18$2.69$2.696,760——
1982-01-15$2.60$2.604,680——
1982-01-14$2.50$2.503,640——
1982-01-13$2.50$2.501,430——
1982-01-12$2.50$2.503,120——
1982-01-11$2.50$2.506,110——
1982-01-08$2.50$2.5016,900——
1982-01-07$2.69$2.691,950——
1982-01-06$2.69$2.69910——
1982-01-05$2.79$2.793,640——
1982-01-04$2.88$2.883,510——