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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$5.29$5.2968,900——
1992-12-30$5.38$5.3823,400——
1992-12-29$5.48$5.4811,310——
1992-12-28$5.58$5.5811,180——
1992-12-24$5.67$5.671,430——
1992-12-23$5.67$5.6739,260——
1992-12-22$5.87$5.8726,390——
1992-12-21$5.58$5.5815,470——
1992-12-18$5.58$5.5851,870——
1992-12-17$5.38$5.3847,840——
1992-12-16$5.48$5.4828,600——
1992-12-15$5.38$5.3854,990——
1992-12-14$5.67$5.6745,240——
1992-12-11$5.87$5.87150,930——
1992-12-10$5.38$5.3886,970——
1992-12-09$5.58$5.58115,570——
1992-12-08$5.38$5.3858,760——
1992-12-07$5.00$5.0016,640——
1992-12-04$5.10$5.1030,810——
1992-12-03$4.90$4.9012,610——
1992-12-02$4.90$4.9020,020——
1992-12-01$5.10$5.1021,710——
1992-11-30$5.10$5.1014,690——
1992-11-27$5.00$5.003,510——
1992-11-25$5.10$5.1014,430——
1992-11-24$5.00$5.0014,690——
1992-11-23$5.00$5.0012,350——
1992-11-20$5.10$5.1021,840——
1992-11-19$5.19$5.1980,600——
1992-11-18$5.10$5.1049,660——
1992-11-17$4.62$4.6249,660——
1992-11-16$4.81$4.8122,230——
1992-11-13$5.00$5.0022,360——
1992-11-12$5.10$5.1031,590——
1992-11-11$5.29$5.2943,810——
1992-11-10$5.10$5.10112,190——
1992-11-09$5.10$5.1045,110——
1992-11-06$5.10$5.10170,820——
1992-11-05$5.48$5.48161,850——
1992-11-04$4.81$4.8199,450——
1992-11-03$4.42$4.4218,980——
1992-11-02$4.33$4.3314,430——
1992-10-30$4.33$4.3326,520——
1992-10-29$4.33$4.3310,530——
1992-10-28$4.33$4.3343,420——
1992-10-27$4.42$4.4221,060——
1992-10-26$4.33$4.3320,800——
1992-10-23$4.42$4.4287,100——
1992-10-22$4.13$4.1331,980——
1992-10-21$4.33$4.33113,100——
1992-10-20$4.23$4.2336,920——
1992-10-19$4.04$4.0429,900——
1992-10-16$3.94$3.9414,820——
1992-10-15$3.94$3.9414,300——
1992-10-14$3.94$3.9436,920——
1992-10-13$3.85$3.859,750——
1992-10-12$3.75$3.756,110——
1992-10-09$3.85$3.857,410——
1992-10-08$3.85$3.8522,100——
1992-10-07$3.85$3.857,800——
1992-10-06$3.85$3.854,290——
1992-10-05$3.85$3.8517,680——
1992-10-02$3.94$3.9414,040——
1992-10-01$4.04$4.0412,090——
1992-09-30$4.04$4.047,280——
1992-09-29$4.13$4.1329,380——
1992-09-28$3.94$3.9427,560——
1992-09-25$3.85$3.8579,820——
1992-09-24$3.94$3.9419,500——
1992-09-23$4.04$4.043,250——
1992-09-22$4.04$4.0418,850——
1992-09-21$4.23$4.236,890——
1992-09-18$4.04$4.0435,490——
1992-09-17$4.13$4.1312,740——
1992-09-16$4.13$4.1330,940——
1992-09-15$4.23$4.2339,910——
1992-09-14$4.33$4.3340,040——
1992-09-11$4.23$4.234,810——
1992-09-10$4.23$4.2318,070——
1992-09-09$4.04$4.047,800——
1992-09-08$4.13$4.1321,580——
1992-09-04$4.33$4.330——
1992-09-03$4.33$4.3313,260——
1992-09-02$4.23$4.239,490——
1992-09-01$4.33$4.3311,180——
1992-08-31$4.23$4.239,230——
1992-08-28$4.33$4.3315,470——
1992-08-27$4.52$4.5242,900——
1992-08-26$4.23$4.2350,180——
1992-08-25$4.04$4.04163,800——
1992-08-24$4.13$4.1315,210——
1992-08-21$4.13$4.1338,350——
1992-08-20$4.33$4.3313,390——
1992-08-19$4.13$4.1327,560——
1992-08-18$4.33$4.3325,090——
1992-08-17$4.33$4.3328,600——
1992-08-14$4.33$4.3321,710——
1992-08-13$4.23$4.2345,370——
1992-08-12$4.13$4.1326,390——
1992-08-11$4.33$4.3355,120——
1992-08-10$4.33$4.3317,680——
1992-08-07$4.33$4.3332,890——
1992-08-06$4.52$4.5275,010——
1992-08-05$4.42$4.42190,970——
1992-08-04$4.52$4.5250,310——
1992-08-03$4.33$4.3328,340——
1992-07-31$4.42$4.4237,310——
1992-07-30$4.52$4.5249,530——
1992-07-29$4.33$4.33108,030——
1992-07-28$4.42$4.4285,020——
1992-07-27$4.33$4.3377,220——
1992-07-24$3.85$3.8562,270——
1992-07-23$4.33$4.33159,510——
1992-07-22$4.42$4.42114,790——
1992-07-21$4.62$4.62195,650——
1992-07-20$4.33$4.3355,380——
1992-07-17$4.23$4.2364,220——
1992-07-16$4.23$4.23112,190——
1992-07-15$3.85$3.8533,020——
1992-07-14$3.85$3.8528,600——
1992-07-13$3.85$3.8513,130——
1992-07-10$3.75$3.7550,570——
1992-07-09$3.85$3.85135,980——
1992-07-08$3.85$3.85125,710——
1992-07-07$3.37$3.37126,100——
1992-07-06$2.98$2.9814,300——
1992-07-02$2.98$2.988,840——
1992-07-01$2.98$2.9830,160——
1992-06-30$2.98$2.9833,930——
1992-06-29$2.98$2.9831,980——
1992-06-26$3.08$3.0810,790——
1992-06-25$3.08$3.0811,830——
1992-06-24$3.08$3.0856,290——
1992-06-23$3.08$3.0825,220——
1992-06-22$2.98$2.9812,350——
1992-06-19$2.98$2.9817,290——
1992-06-18$3.08$3.0812,350——
1992-06-17$3.08$3.0815,860——
1992-06-16$3.08$3.0820,670——
1992-06-15$3.08$3.0839,260——
1992-06-12$3.37$3.3724,180——
1992-06-11$3.56$3.5660,580——
1992-06-10$3.46$3.46123,890——
1992-06-09$3.56$3.56175,890——
1992-06-08$3.17$3.1755,120——
1992-06-05$3.17$3.1782,680——
1992-06-04$2.69$2.6977,870——
1992-06-03$2.40$2.4023,660——
1992-06-02$2.40$2.4016,770——
1992-06-01$2.40$2.4013,260——
1992-05-29$2.31$2.319,880——
1992-05-28$2.21$2.218,320——
1992-05-27$2.31$2.313,250——
1992-05-26$2.31$2.311,560——
1992-05-22$2.31$2.317,930——
1992-05-21$2.31$2.3110,790——
1992-05-20$2.31$2.312,730——
1992-05-19$2.31$2.312,080——
1992-05-18$2.40$2.405,590——
1992-05-15$2.31$2.319,360——
1992-05-14$2.40$2.4013,390——
1992-05-13$2.40$2.402,600——
1992-05-12$2.40$2.409,100——
1992-05-11$2.50$2.5026,520——
1992-05-08$2.40$2.4012,480——
1992-05-07$2.50$2.5015,210——
1992-05-06$2.31$2.3120,800——
1992-05-05$2.31$2.3196,850——
1992-05-04$2.50$2.5080,470——
1992-05-01$2.40$2.4081,640——
1992-04-30$2.21$2.2114,950——
1992-04-29$2.21$2.2133,150——
1992-04-28$2.21$2.2117,550——
1992-04-27$2.12$2.12650——
1992-04-24$2.12$2.1218,720——
1992-04-23$1.92$1.926,370——
1992-04-22$1.92$1.929,750——
1992-04-21$1.92$1.9215,600——
1992-04-20$1.92$1.923,510——
1992-04-16$2.02$2.0223,140——
1992-04-15$2.02$2.0245,890——
1992-04-14$2.02$2.0228,730——
1992-04-13$1.92$1.9246,930——
1992-04-10$1.83$1.8344,850——
1992-04-09$1.92$1.928,450——
1992-04-08$1.92$1.9229,250——
1992-04-07$1.92$1.9222,750——
1992-04-06$1.92$1.9246,280——
1992-04-03$1.92$1.9226,650——
1992-04-02$1.83$1.8318,070——
1992-04-01$1.92$1.9210,790——
1992-03-31$1.92$1.925,200——
1992-03-30$2.02$2.022,340——
1992-03-27$1.92$1.9223,400——
1992-03-26$2.02$2.0220,020——
1992-03-25$1.92$1.9226,650——
1992-03-24$1.83$1.831,950——
1992-03-23$1.92$1.926,630——
1992-03-20$1.92$1.9254,340——
1992-03-19$2.12$2.1251,090——
1992-03-18$2.21$2.21120,250——
1992-03-17$1.73$1.731,560——
1992-03-16$1.73$1.732,730——
1992-03-13$1.83$1.839,100——
1992-03-12$1.83$1.834,550——
1992-03-11$1.83$1.8313,910——
1992-03-10$1.83$1.834,030——
1992-03-09$1.83$1.8311,310——
1992-03-06$1.73$1.737,280——
1992-03-05$1.83$1.835,070——
1992-03-04$1.83$1.8333,540——
1992-03-03$1.83$1.8318,200——
1992-03-02$1.73$1.734,160——
1992-02-28$1.63$1.632,080——
1992-02-27$1.63$1.635,070——
1992-02-26$1.54$1.5416,250——
1992-02-25$1.63$1.6334,190——
1992-02-24$1.92$1.9287,620——
1992-02-21$1.54$1.549,880——
1992-02-20$1.35$1.35780——
1992-02-19$1.35$1.352,730——
1992-02-18$1.35$1.35650——
1992-02-14$1.25$1.25520——
1992-02-13$1.25$1.250——
1992-02-12$1.25$1.259,100——
1992-02-11$1.35$1.355,200——
1992-02-10$1.25$1.250——
1992-02-07$1.25$1.250——
1992-02-06$1.25$1.2512,480——
1992-02-05$1.25$1.251,300——
1992-02-04$1.15$1.150——
1992-02-03$1.15$1.153,770——
1992-01-31$1.25$1.255,070——
1992-01-30$1.25$1.250——
1992-01-29$1.25$1.250——
1992-01-28$1.25$1.2510,660——
1992-01-27$1.25$1.255,980——
1992-01-24$1.06$1.064,290——
1992-01-23$1.06$1.060——
1992-01-22$1.06$1.06260——
1992-01-21$1.06$1.066,110——
1992-01-20$1.15$1.151,170——
1992-01-17$1.15$1.15650——
1992-01-16$1.15$1.150——
1992-01-15$1.15$1.15650——
1992-01-14$1.06$1.06390——
1992-01-13$1.06$1.06130——
1992-01-10$1.15$1.157,800——
1992-01-09$1.06$1.06650——
1992-01-08$0.96$0.960——
1992-01-07$0.96$0.960——
1992-01-06$0.96$0.961,430——
1992-01-03$1.06$1.061,300——
1992-01-02$0.96$0.960——