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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$1.54$1.549,750——
1985-12-30$1.54$1.542,860——
1985-12-27$1.63$1.632,080——
1985-12-26$1.54$1.547,150——
1985-12-24$1.63$1.63130——
1985-12-23$1.63$1.637,020——
1985-12-20$1.73$1.734,290——
1985-12-19$1.83$1.839,230——
1985-12-18$1.92$1.927,020——
1985-12-17$1.92$1.9215,730——
1985-12-16$1.63$1.6310,010——
1985-12-13$1.63$1.6315,080——
1985-12-12$1.54$1.5428,990——
1985-12-11$1.54$1.545,200——
1985-12-10$1.54$1.544,290——
1985-12-09$1.54$1.544,160——
1985-12-06$1.44$1.4414,430——
1985-12-05$1.54$1.5410,920——
1985-12-04$1.35$1.35650——
1985-12-03$1.35$1.351,430——
1985-12-02$1.25$1.251,430——
1985-11-29$1.35$1.351,690——
1985-11-27$1.25$1.255,980——
1985-11-26$1.35$1.35520——
1985-11-25$1.35$1.352,860——
1985-11-22$1.35$1.358,190——
1985-11-21$1.25$1.256,370——
1985-11-20$1.44$1.441,040——
1985-11-19$1.44$1.443,380——
1985-11-18$1.44$1.44780——
1985-11-15$1.54$1.541,430——
1985-11-14$1.44$1.44520——
1985-11-13$1.54$1.545,460——
1985-11-12$1.44$1.442,860——
1985-11-11$1.54$1.541,430——
1985-11-08$1.63$1.631,040——
1985-11-07$1.54$1.541,560——
1985-11-06$1.44$1.4415,600——
1985-11-05$1.54$1.540——
1985-11-04$1.54$1.54260——
1985-11-01$1.54$1.5413,780——
1985-10-31$1.54$1.54780——
1985-10-30$1.54$1.548,710——
1985-10-29$1.63$1.632,470——
1985-10-28$1.54$1.54260——
1985-10-25$1.54$1.541,300——
1985-10-24$1.44$1.448,840——
1985-10-23$1.54$1.54780——
1985-10-22$1.54$1.543,120——
1985-10-21$1.44$1.448,840——
1985-10-18$1.63$1.636,110——
1985-10-17$1.83$1.83390——
1985-10-16$1.92$1.927,150——
1985-10-15$1.92$1.921,560——
1985-10-14$1.92$1.924,290——
1985-10-11$2.02$2.024,680——
1985-10-10$2.02$2.023,900——
1985-10-09$2.02$2.022,730——
1985-10-08$2.02$2.024,290——
1985-10-07$2.02$2.021,820——
1985-10-04$1.92$1.9223,790——
1985-10-03$2.02$2.023,380——
1985-10-02$2.02$2.028,710——
1985-10-01$1.92$1.9232,370——
1985-09-30$1.83$1.832,730——
1985-09-26$1.83$1.831,430——
1985-09-25$1.92$1.924,030——
1985-09-24$1.83$1.831,300——
1985-09-23$1.83$1.837,410——
1985-09-20$1.92$1.9211,310——
1985-09-19$1.83$1.836,370——
1985-09-18$1.83$1.831,690——
1985-09-17$1.73$1.732,470——
1985-09-16$1.83$1.8310,400——
1985-09-13$1.83$1.832,340——
1985-09-12$1.83$1.835,200——
1985-09-11$1.83$1.837,410——
1985-09-10$1.73$1.7310,140——
1985-09-09$1.83$1.8324,440——
1985-09-06$1.83$1.839,620——
1985-09-05$1.73$1.735,850——
1985-09-04$1.73$1.735,720——
1985-09-03$1.73$1.734,810——
1985-08-30$1.83$1.8314,820——
1985-08-29$1.73$1.7324,050——
1985-08-28$1.63$1.6317,160——
1985-08-27$1.63$1.639,100——
1985-08-26$1.44$1.446,240——
1985-08-23$1.54$1.543,770——
1985-08-22$1.44$1.443,640——
1985-08-21$1.44$1.443,380——
1985-08-20$1.54$1.542,210——
1985-08-19$1.54$1.548,190——
1985-08-16$1.44$1.446,240——
1985-08-15$1.54$1.5432,500——
1985-08-14$1.25$1.258,190——
1985-08-13$1.15$1.157,410——
1985-08-12$1.06$1.06520——
1985-08-09$1.06$1.061,560——
1985-08-08$1.15$1.150——
1985-08-07$1.15$1.15260——
1985-08-06$1.15$1.15260——
1985-08-05$1.15$1.151,300——
1985-08-02$1.15$1.153,640——
1985-08-01$1.25$1.253,120——
1985-07-31$1.25$1.25780——
1985-07-30$1.15$1.151,430——
1985-07-29$1.15$1.153,900——
1985-07-26$1.25$1.251,170——
1985-07-25$1.25$1.252,340——
1985-07-24$1.25$1.25390——
1985-07-23$1.25$1.254,550——
1985-07-22$1.25$1.255,590——
1985-07-19$1.15$1.151,430——
1985-07-18$1.15$1.152,340——
1985-07-17$1.25$1.255,980——
1985-07-16$1.15$1.154,550——
1985-07-15$1.06$1.061,040——
1985-07-12$1.06$1.06520——
1985-07-11$1.06$1.060——
1985-07-10$1.06$1.061,430——
1985-07-09$1.06$1.06780——
1985-07-08$1.15$1.15520——
1985-07-05$1.06$1.06520——
1985-07-03$1.15$1.152,600——
1985-07-02$1.06$1.061,170——
1985-07-01$1.06$1.06130——
1985-06-28$1.06$1.062,080——
1985-06-27$1.06$1.061,040——
1985-06-26$1.06$1.061,820——
1985-06-25$1.06$1.062,990——
1985-06-24$1.06$1.065,330——
1985-06-21$1.06$1.064,420——
1985-06-20$1.06$1.061,560——
1985-06-19$1.06$1.06520——
1985-06-18$1.06$1.06260——
1985-06-17$1.06$1.06260——
1985-06-14$1.06$1.06650——
1985-06-13$1.06$1.061,690——
1985-06-12$1.06$1.062,080——
1985-06-11$1.06$1.06390——
1985-06-10$1.06$1.06520——
1985-06-07$1.06$1.06260——
1985-06-06$1.06$1.063,250——
1985-06-05$1.06$1.062,600——
1985-06-04$1.15$1.150——
1985-06-03$1.15$1.151,690——
1985-05-31$1.15$1.153,250——
1985-05-30$1.06$1.0611,700——
1985-05-29$1.15$1.151,690——
1985-05-28$1.15$1.15260——
1985-05-24$1.25$1.250——
1985-05-23$1.25$1.251,300——
1985-05-22$1.25$1.25910——
1985-05-21$1.25$1.25520——
1985-05-20$1.25$1.25130——
1985-05-17$1.25$1.250——
1985-05-16$1.25$1.252,340——
1985-05-15$1.25$1.255,980——
1985-05-14$1.15$1.15520——
1985-05-13$1.25$1.25390——
1985-05-10$1.25$1.25910——
1985-05-09$1.25$1.251,820——
1985-05-08$1.25$1.251,300——
1985-05-07$1.25$1.255,980——
1985-05-06$1.15$1.15520——
1985-05-03$1.15$1.152,730——
1985-05-02$1.15$1.155,330——
1985-05-01$1.15$1.152,340——
1985-04-30$1.15$1.151,560——
1985-04-29$1.15$1.150——
1985-04-26$1.15$1.150——
1985-04-25$1.15$1.152,600——
1985-04-24$1.15$1.150——
1985-04-23$1.15$1.15910——
1985-04-22$1.25$1.253,510——
1985-04-19$1.15$1.15260——
1985-04-18$1.25$1.252,340——
1985-04-17$1.25$1.256,240——
1985-04-16$1.35$1.352,730——
1985-04-15$1.25$1.255,850——
1985-04-12$1.15$1.15910——
1985-04-11$1.15$1.15520——
1985-04-10$1.15$1.15780——
1985-04-09$1.15$1.151,040——
1985-04-08$1.15$1.15910——
1985-04-04$1.25$1.255,200——
1985-04-03$1.15$1.15910——
1985-04-02$1.15$1.15650——
1985-04-01$1.15$1.150——
1985-03-29$1.15$1.15650——
1985-03-28$1.15$1.15780——
1985-03-27$1.15$1.15520——
1985-03-26$1.15$1.157,020——
1985-03-25$1.25$1.25650——
1985-03-22$1.35$1.35780——
1985-03-21$1.25$1.251,170——
1985-03-20$1.15$1.153,120——
1985-03-19$1.15$1.15390——
1985-03-18$1.15$1.154,160——
1985-03-15$1.25$1.250——
1985-03-14$1.25$1.254,420——
1985-03-13$1.25$1.257,930——
1985-03-12$1.35$1.356,370——
1985-03-11$1.25$1.254,550——
1985-03-08$1.15$1.151,690——
1985-03-07$1.15$1.15780——
1985-03-06$1.25$1.254,030——
1985-03-05$1.15$1.151,560——
1985-03-04$1.25$1.25780——
1985-03-01$1.15$1.150——
1985-02-28$1.15$1.15520——
1985-02-27$1.15$1.155,330——
1985-02-26$1.15$1.154,420——
1985-02-25$1.15$1.150——
1985-02-22$1.15$1.151,430——
1985-02-21$1.15$1.152,470——
1985-02-20$1.25$1.25130——
1985-02-19$1.25$1.251,300——
1985-02-15$1.25$1.251,430——
1985-02-14$1.35$1.355,460——
1985-02-13$1.35$1.353,900——
1985-02-12$1.35$1.351,560——
1985-02-11$1.25$1.254,940——
1985-02-08$1.44$1.446,110——
1985-02-07$1.35$1.352,730——
1985-02-06$1.15$1.151,170——
1985-02-05$1.15$1.1512,740——
1985-02-04$1.15$1.152,340——
1985-02-01$1.06$1.061,690——
1985-01-31$1.06$1.06130——
1985-01-30$1.06$1.061,430——
1985-01-29$1.06$1.060——
1985-01-28$1.06$1.061,430——
1985-01-25$1.06$1.066,760——
1985-01-24$1.06$1.066,110——
1985-01-23$1.15$1.1513,000——
1985-01-22$1.06$1.062,990——
1985-01-21$1.06$1.069,100——
1985-01-18$1.06$1.062,990——
1985-01-17$1.06$1.061,950——
1985-01-16$1.15$1.151,560——
1985-01-15$1.06$1.062,080——
1985-01-14$1.06$1.062,600——
1985-01-11$1.06$1.060——
1985-01-10$1.06$1.062,990——
1985-01-09$1.06$1.06910——
1985-01-08$0.96$0.96650——
1985-01-07$1.06$1.066,630——
1985-01-04$1.06$1.060——
1985-01-03$1.06$1.062,340——
1985-01-02$0.96$0.960——