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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.92$1.9215,730——
1986-12-30$1.92$1.9216,510——
1986-12-29$1.92$1.9222,230——
1986-12-26$1.92$1.924,160——
1986-12-24$1.92$1.925,330——
1986-12-23$1.92$1.9212,350——
1986-12-22$1.92$1.9217,940——
1986-12-19$1.92$1.9236,660——
1986-12-18$2.02$2.0211,570——
1986-12-17$1.92$1.92106,470——
1986-12-16$2.02$2.02110,240——
1986-12-15$2.21$2.2142,120——
1986-12-12$1.83$1.833,640——
1986-12-11$1.83$1.832,470——
1986-12-10$1.83$1.832,080——
1986-12-09$1.92$1.926,370——
1986-12-08$1.92$1.924,940——
1986-12-05$1.83$1.838,060——
1986-12-04$1.83$1.832,860——
1986-12-03$1.83$1.8343,550——
1986-12-02$1.83$1.831,560——
1986-12-01$1.92$1.921,950——
1986-11-28$1.92$1.92520——
1986-11-26$2.02$2.021,300——
1986-11-25$2.02$2.0214,820——
1986-11-24$2.12$2.121,820——
1986-11-21$2.21$2.211,300——
1986-11-20$2.12$2.1212,350——
1986-11-19$2.02$2.029,100——
1986-11-18$2.12$2.127,410——
1986-11-17$2.12$2.12650——
1986-11-14$2.12$2.12780——
1986-11-13$2.12$2.128,060——
1986-11-12$1.92$1.921,690——
1986-11-11$1.92$1.928,580——
1986-11-10$1.83$1.831,950——
1986-11-07$1.92$1.92130——
1986-11-06$1.92$1.927,800——
1986-11-05$2.12$2.122,860——
1986-11-04$2.12$2.12910——
1986-11-03$2.12$2.129,100——
1986-10-31$2.21$2.218,450——
1986-10-30$2.21$2.2110,790——
1986-10-29$2.21$2.219,490——
1986-10-28$2.12$2.122,730——
1986-10-27$2.12$2.124,940——
1986-10-24$2.02$2.0214,040——
1986-10-23$2.02$2.0226,780——
1986-10-22$1.73$1.732,860——
1986-10-21$1.63$1.6313,520——
1986-10-20$1.63$1.63910——
1986-10-17$1.63$1.63260——
1986-10-16$1.63$1.634,160——
1986-10-15$1.73$1.736,500——
1986-10-14$1.63$1.632,990——
1986-10-13$1.54$1.5451,350——
1986-10-10$1.54$1.5415,470——
1986-10-09$1.73$1.732,470——
1986-10-08$1.73$1.73780——
1986-10-07$1.83$1.830——
1986-10-06$1.83$1.830——
1986-10-03$1.83$1.836,630——
1986-10-02$1.73$1.734,420——
1986-10-01$1.92$1.921,430——
1986-09-30$1.83$1.83520——
1986-09-29$1.83$1.830——
1986-09-26$1.83$1.830——
1986-09-25$1.83$1.835,070——
1986-09-24$1.83$1.831,300——
1986-09-23$1.73$1.7317,550——
1986-09-22$1.83$1.83650——
1986-09-19$1.83$1.83650——
1986-09-18$1.73$1.739,490——
1986-09-17$1.83$1.831,820——
1986-09-16$1.83$1.83650——
1986-09-15$1.83$1.836,760——
1986-09-12$2.02$2.026,370——
1986-09-11$2.02$2.024,550——
1986-09-10$2.02$2.022,600——
1986-09-09$2.12$2.122,860——
1986-09-08$2.21$2.210——
1986-09-05$2.21$2.2112,610——
1986-09-04$2.31$2.317,800——
1986-09-03$2.31$2.311,430——
1986-09-02$2.31$2.310——
1986-08-29$2.31$2.311,300——
1986-08-28$2.31$2.3110,010——
1986-08-27$2.31$2.311,820——
1986-08-26$2.31$2.3110,790——
1986-08-25$2.31$2.31780——
1986-08-22$2.31$2.314,420——
1986-08-21$2.31$2.312,470——
1986-08-20$2.31$2.31780——
1986-08-19$2.31$2.313,770——
1986-08-18$2.40$2.404,290——
1986-08-15$2.40$2.405,980——
1986-08-14$2.50$2.504,420——
1986-08-13$2.40$2.407,280——
1986-08-12$2.50$2.50260——
1986-08-11$2.50$2.5012,740——
1986-08-08$2.40$2.40910——
1986-08-07$2.40$2.403,640——
1986-08-06$2.50$2.502,080——
1986-08-05$2.60$2.602,730——
1986-08-04$2.60$2.604,160——
1986-08-01$2.60$2.605,720——
1986-07-31$2.69$2.697,800——
1986-07-30$2.60$2.6014,040——
1986-07-29$2.79$2.7991,390——
1986-07-28$2.31$2.314,030——
1986-07-25$2.31$2.31910——
1986-07-24$2.31$2.311,300——
1986-07-23$2.21$2.215,980——
1986-07-22$2.21$2.212,210——
1986-07-21$2.21$2.214,030——
1986-07-18$2.40$2.406,760——
1986-07-17$2.31$2.312,600——
1986-07-16$2.40$2.4018,460——
1986-07-15$2.31$2.319,360——
1986-07-14$2.40$2.40520——
1986-07-11$2.60$2.602,080——
1986-07-10$2.50$2.502,080——
1986-07-09$2.50$2.5011,440——
1986-07-08$2.50$2.504,550——
1986-07-07$2.50$2.5024,180——
1986-07-03$2.79$2.792,730——
1986-07-02$2.88$2.883,120——
1986-07-01$2.98$2.988,060——
1986-06-30$2.88$2.886,890——
1986-06-27$2.69$2.694,940——
1986-06-26$2.69$2.693,120——
1986-06-25$2.79$2.794,550——
1986-06-24$2.60$2.604,290——
1986-06-23$2.60$2.6011,700——
1986-06-20$2.50$2.503,770——
1986-06-19$2.60$2.602,080——
1986-06-18$2.60$2.602,210——
1986-06-17$2.60$2.601,430——
1986-06-16$2.69$2.696,760——
1986-06-13$2.79$2.792,730——
1986-06-12$2.88$2.8812,350——
1986-06-11$2.88$2.888,840——
1986-06-10$2.88$2.8818,980——
1986-06-09$2.60$2.6020,020——
1986-06-06$2.98$2.9867,600——
1986-06-05$2.79$2.79105,690——
1986-06-04$2.60$2.6031,200——
1986-06-03$2.40$2.408,970——
1986-06-02$2.50$2.505,720——
1986-05-30$2.50$2.501,040——
1986-05-29$2.50$2.508,320——
1986-05-28$2.50$2.503,770——
1986-05-27$2.40$2.407,540——
1986-05-23$2.31$2.317,540——
1986-05-22$2.50$2.508,710——
1986-05-21$2.40$2.406,110——
1986-05-20$2.40$2.407,410——
1986-05-19$2.50$2.5010,400——
1986-05-16$2.21$2.2110,660——
1986-05-15$2.50$2.501,430——
1986-05-14$2.50$2.507,670——
1986-05-13$2.31$2.3135,360——
1986-05-12$2.60$2.6010,010——
1986-05-09$2.50$2.505,330——
1986-05-08$2.69$2.6917,680——
1986-05-07$2.31$2.311,430——
1986-05-06$2.40$2.402,600——
1986-05-05$2.31$2.318,840——
1986-05-02$2.21$2.2115,210——
1986-05-01$2.31$2.3111,180——
1986-04-30$2.50$2.502,600——
1986-04-29$2.40$2.405,330——
1986-04-28$2.40$2.4011,310——
1986-04-25$2.60$2.605,590——
1986-04-24$2.60$2.60650——
1986-04-23$2.60$2.606,240——
1986-04-22$2.69$2.6921,190——
1986-04-21$2.69$2.6930,680——
1986-04-18$2.60$2.6023,140——
1986-04-17$2.40$2.4011,830——
1986-04-16$2.31$2.315,200——
1986-04-15$2.31$2.311,170——
1986-04-14$2.40$2.4014,430——
1986-04-11$2.50$2.50780——
1986-04-10$2.50$2.505,330——
1986-04-09$2.50$2.507,930——
1986-04-08$2.60$2.6027,560——
1986-04-07$2.40$2.409,490——
1986-04-04$2.31$2.313,120——
1986-04-03$2.40$2.40104,520——
1986-04-02$2.40$2.403,380——
1986-04-01$2.31$2.3112,350——
1986-03-31$2.40$2.4012,870——
1986-03-27$2.40$2.402,600——
1986-03-26$2.40$2.402,730——
1986-03-25$2.50$2.5014,820——
1986-03-24$2.40$2.404,420——
1986-03-21$2.40$2.4013,000——
1986-03-20$2.50$2.5013,000——
1986-03-19$2.60$2.6031,720——
1986-03-18$2.40$2.4020,930——
1986-03-17$2.31$2.3115,600——
1986-03-14$2.31$2.3125,870——
1986-03-13$2.40$2.4022,100——
1986-03-12$2.50$2.5055,900——
1986-03-11$2.12$2.1218,460——
1986-03-10$2.02$2.028,580——
1986-03-07$2.02$2.027,800——
1986-03-06$2.21$2.2116,120——
1986-03-05$2.21$2.2119,760——
1986-03-04$2.21$2.2161,360——
1986-03-03$1.83$1.832,600——
1986-02-28$1.83$1.8313,650——
1986-02-27$1.63$1.639,880——
1986-02-26$1.54$1.542,730——
1986-02-25$1.54$1.542,860——
1986-02-24$1.54$1.5414,560——
1986-02-21$1.54$1.540——
1986-02-20$1.54$1.549,100——
1986-02-19$1.63$1.63650——
1986-02-18$1.54$1.547,800——
1986-02-14$1.54$1.542,730——
1986-02-13$1.54$1.542,600——
1986-02-12$1.54$1.545,980——
1986-02-11$1.54$1.543,640——
1986-02-10$1.63$1.63130——
1986-02-07$1.63$1.633,250——
1986-02-06$1.73$1.730——
1986-02-05$1.73$1.7312,870——
1986-02-04$1.73$1.733,120——
1986-02-03$1.73$1.732,340——
1986-01-31$1.83$1.835,720——
1986-01-30$1.73$1.73650——
1986-01-29$1.83$1.831,170——
1986-01-28$1.83$1.83390——
1986-01-27$1.73$1.732,600——
1986-01-24$1.73$1.733,380——
1986-01-23$1.83$1.831,560——
1986-01-22$1.73$1.734,810——
1986-01-21$1.73$1.731,560——
1986-01-20$1.83$1.83130——
1986-01-17$1.73$1.733,510——
1986-01-16$1.73$1.733,120——
1986-01-15$1.92$1.9218,200——
1986-01-14$1.83$1.834,160——
1986-01-13$1.83$1.833,770——
1986-01-10$1.92$1.921,690——
1986-01-09$1.92$1.9222,230——
1986-01-08$1.83$1.834,940——
1986-01-07$1.73$1.732,600——
1986-01-06$1.63$1.633,510——
1986-01-03$1.54$1.541,690——
1986-01-02$1.63$1.631,950——