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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$1.35$1.354,680——
1989-12-28$1.35$1.352,860——
1989-12-27$1.35$1.353,900——
1989-12-26$1.35$1.353,510——
1989-12-22$1.35$1.358,060——
1989-12-21$1.15$1.1512,480——
1989-12-20$1.25$1.25520——
1989-12-19$1.25$1.254,680——
1989-12-18$1.25$1.251,040——
1989-12-15$1.25$1.254,030——
1989-12-14$1.35$1.352,080——
1989-12-13$1.35$1.351,690——
1989-12-12$1.44$1.44390——
1989-12-11$1.44$1.441,300——
1989-12-08$1.44$1.443,510——
1989-12-07$1.44$1.441,170——
1989-12-06$1.44$1.44520——
1989-12-05$1.44$1.448,450——
1989-12-04$1.35$1.352,730——
1989-12-01$1.35$1.354,680——
1989-11-30$1.25$1.25130——
1989-11-29$1.35$1.353,120——
1989-11-28$1.35$1.3510,660——
1989-11-27$1.35$1.357,670——
1989-11-24$1.35$1.351,300——
1989-11-22$1.35$1.351,950——
1989-11-21$1.44$1.443,250——
1989-11-20$1.35$1.35130——
1989-11-17$1.35$1.356,890——
1989-11-16$1.44$1.446,370——
1989-11-15$1.44$1.448,450——
1989-11-14$1.25$1.2515,730——
1989-11-13$1.25$1.25130——
1989-11-10$1.25$1.25130——
1989-11-09$1.25$1.25130——
1989-11-08$1.25$1.252,730——
1989-11-07$1.25$1.259,100——
1989-11-06$1.35$1.359,880——
1989-11-03$1.35$1.355,200——
1989-11-02$1.25$1.25390——
1989-11-01$1.25$1.25780——
1989-10-31$1.25$1.253,380——
1989-10-30$1.35$1.350——
1989-10-27$1.35$1.350——
1989-10-26$1.35$1.350——
1989-10-25$1.35$1.351,690——
1989-10-24$1.35$1.352,600——
1989-10-23$1.35$1.354,550——
1989-10-20$1.35$1.35650——
1989-10-19$1.35$1.351,040——
1989-10-18$1.35$1.354,030——
1989-10-17$1.35$1.351,950——
1989-10-16$1.35$1.359,360——
1989-10-13$1.54$1.540——
1989-10-12$1.54$1.54520——
1989-10-11$1.54$1.54910——
1989-10-10$1.54$1.544,290——
1989-10-09$1.54$1.541,040——
1989-10-06$1.54$1.548,320——
1989-10-05$1.54$1.542,470——
1989-10-04$1.63$1.631,560——
1989-10-03$1.54$1.542,210——
1989-10-02$1.54$1.541,690——
1989-09-29$1.54$1.546,630——
1989-09-28$1.54$1.540——
1989-09-27$1.54$1.540——
1989-09-26$1.54$1.5413,260——
1989-09-25$1.54$1.542,730——
1989-09-22$1.54$1.540——
1989-09-21$1.54$1.540——
1989-09-20$1.54$1.54390——
1989-09-19$1.54$1.54390——
1989-09-18$1.54$1.541,430——
1989-09-15$1.54$1.54130——
1989-09-14$1.63$1.631,300——
1989-09-13$1.73$1.731,560——
1989-09-12$1.73$1.731,690——
1989-09-11$1.63$1.632,860——
1989-09-08$1.63$1.632,990——
1989-09-07$1.63$1.6314,300——
1989-09-06$1.73$1.731,300——
1989-09-05$1.73$1.730——
1989-09-01$1.73$1.73520——
1989-08-31$1.63$1.63130——
1989-08-30$1.63$1.630——
1989-08-29$1.63$1.6314,950——
1989-08-28$1.73$1.735,330——
1989-08-25$1.73$1.735,980——
1989-08-24$1.83$1.832,470——
1989-08-23$1.73$1.731,300——
1989-08-22$1.73$1.73650——
1989-08-21$1.73$1.730——
1989-08-18$1.73$1.731,170——
1989-08-17$1.73$1.733,510——
1989-08-16$1.83$1.831,300——
1989-08-15$1.83$1.83650——
1989-08-14$1.73$1.731,560——
1989-08-11$1.73$1.734,550——
1989-08-10$1.73$1.73260——
1989-08-09$1.83$1.834,550——
1989-08-08$1.73$1.733,120——
1989-08-07$1.73$1.731,040——
1989-08-04$1.73$1.731,300——
1989-08-03$1.73$1.73390——
1989-08-02$1.83$1.831,950——
1989-08-01$1.83$1.834,420——
1989-07-31$1.83$1.832,860——
1989-07-28$1.83$1.830——
1989-07-27$1.83$1.839,360——
1989-07-26$1.83$1.837,800——
1989-07-25$1.83$1.831,170——
1989-07-24$1.73$1.73260——
1989-07-21$1.73$1.732,340——
1989-07-20$1.83$1.830——
1989-07-19$1.83$1.8311,440——
1989-07-18$1.73$1.731,040——
1989-07-17$1.83$1.831,820——
1989-07-14$1.83$1.834,680——
1989-07-13$1.83$1.830——
1989-07-12$1.83$1.834,420——
1989-07-11$1.92$1.920——
1989-07-10$1.92$1.92650——
1989-07-07$1.92$1.920——
1989-07-06$1.92$1.92260——
1989-07-05$1.83$1.832,730——
1989-07-03$1.83$1.830——
1989-06-30$1.83$1.831,040——
1989-06-29$1.92$1.920——
1989-06-28$1.92$1.92260——
1989-06-27$1.92$1.92910——
1989-06-26$1.92$1.922,470——
1989-06-23$1.73$1.732,210——
1989-06-22$1.92$1.922,080——
1989-06-21$1.83$1.832,730——
1989-06-20$1.92$1.928,580——
1989-06-19$1.92$1.929,100——
1989-06-16$1.92$1.920——
1989-06-15$1.92$1.924,680——
1989-06-14$2.02$2.022,470——
1989-06-13$1.92$1.9211,700——
1989-06-12$1.92$1.927,800——
1989-06-09$1.92$1.922,600——
1989-06-08$2.02$2.022,080——
1989-06-07$1.92$1.926,890——
1989-06-06$2.02$2.0210,010——
1989-06-05$2.02$2.02130——
1989-06-02$2.02$2.021,690——
1989-06-01$2.02$2.022,990——
1989-05-31$2.12$2.121,950——
1989-05-30$2.02$2.023,120——
1989-05-26$2.02$2.02260——
1989-05-25$2.02$2.022,210——
1989-05-24$2.02$2.020——
1989-05-23$2.02$2.021,300——
1989-05-22$2.02$2.022,340——
1989-05-19$2.12$2.122,860——
1989-05-18$2.12$2.1216,770——
1989-05-17$2.21$2.215,200——
1989-05-16$2.12$2.122,600——
1989-05-15$2.12$2.12910——
1989-05-12$2.21$2.219,230——
1989-05-11$2.21$2.21122,200——
1989-05-10$2.12$2.120——
1989-05-09$2.12$2.120——
1989-05-08$2.12$2.126,370——
1989-05-05$2.12$2.1210,400——
1989-05-04$2.02$2.026,890——
1989-05-03$2.02$2.02260——
1989-05-02$2.12$2.1211,830——
1989-05-01$2.02$2.0245,890——
1989-04-28$2.02$2.022,600——
1989-04-27$2.02$2.0212,480——
1989-04-26$2.02$2.020——
1989-04-25$2.02$2.025,330——
1989-04-24$2.02$2.021,300——
1989-04-21$2.02$2.026,630——
1989-04-20$2.02$2.02130——
1989-04-19$2.02$2.022,600——
1989-04-18$2.02$2.0292,690——
1989-04-17$2.02$2.0217,290——
1989-04-14$2.12$2.123,380——
1989-04-13$2.12$2.1220,020——
1989-04-12$2.12$2.129,880——
1989-04-11$2.12$2.122,730——
1989-04-10$2.02$2.026,500——
1989-04-07$2.02$2.026,500——
1989-04-06$2.12$2.1232,760——
1989-04-05$2.02$2.0210,920——
1989-04-04$2.02$2.02650——
1989-04-03$2.12$2.122,080——
1989-03-31$2.12$2.123,900——
1989-03-30$2.12$2.125,330——
1989-03-29$2.12$2.1218,720——
1989-03-28$2.21$2.2110,400——
1989-03-27$2.21$2.2115,860——
1989-03-23$2.12$2.127,800——
1989-03-22$2.12$2.128,710——
1989-03-21$2.02$2.02130——
1989-03-20$2.12$2.122,860——
1989-03-17$2.02$2.026,500——
1989-03-16$2.12$2.122,470——
1989-03-15$2.21$2.215,330——
1989-03-14$2.21$2.211,690——
1989-03-13$2.12$2.128,450——
1989-03-10$2.21$2.214,550——
1989-03-09$2.31$2.3111,960——
1989-03-08$2.40$2.4041,990——
1989-03-07$2.21$2.212,080——
1989-03-06$2.12$2.121,690——
1989-03-03$2.12$2.12130——
1989-03-02$2.12$2.121,560——
1989-03-01$2.12$2.124,160——
1989-02-28$2.21$2.218,580——
1989-02-27$2.12$2.128,840——
1989-02-24$2.21$2.218,320——
1989-02-23$2.40$2.405,980——
1989-02-22$2.40$2.407,670——
1989-02-21$2.31$2.3160,450——
1989-02-17$2.31$2.3147,450——
1989-02-16$2.21$2.2116,250——
1989-02-15$2.12$2.128,450——
1989-02-14$2.12$2.1228,080——
1989-02-13$2.02$2.02910——
1989-02-10$2.02$2.022,860——
1989-02-09$2.02$2.023,770——
1989-02-08$2.12$2.129,100——
1989-02-07$1.92$1.927,020——
1989-02-06$2.02$2.028,190——
1989-02-03$2.12$2.124,680——
1989-02-02$2.12$2.1211,440——
1989-02-01$2.12$2.1256,160——
1989-01-31$2.02$2.0221,190——
1989-01-30$2.12$2.1214,170——
1989-01-27$2.02$2.0227,560——
1989-01-26$2.12$2.1263,700——
1989-01-25$2.12$2.1240,950——
1989-01-24$1.92$1.9248,100——
1989-01-23$1.92$1.9220,800——
1989-01-20$1.73$1.7313,910——
1989-01-19$1.83$1.8311,830——
1989-01-18$1.63$1.636,240——
1989-01-17$1.73$1.738,450——
1989-01-16$1.73$1.7379,430——
1989-01-13$1.92$1.9280,990——
1989-01-12$1.63$1.6338,480——
1989-01-11$1.44$1.4428,340——
1989-01-10$1.44$1.4410,400——
1989-01-09$1.44$1.445,460——
1989-01-06$1.44$1.4417,030——
1989-01-05$1.25$1.259,620——
1989-01-04$1.15$1.15130——
1989-01-03$1.15$1.151,820——