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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$3.23$3.23232,700——
2019-12-30$3.23$3.23157,690——
2019-12-27$3.26$3.26137,410——
2019-12-26$3.38$3.3852,260——
2019-12-24$3.44$3.44105,690——
2019-12-23$3.56$3.56143,000——
2019-12-20$3.72$3.721,015,170——
2019-12-19$3.59$3.59148,330——
2019-12-18$3.55$3.55249,990——
2019-12-17$3.34$3.34272,740——
2019-12-16$2.84$2.84304,070——
2019-12-13$2.69$2.69151,710——
2019-12-12$2.65$2.651,397,500——
2019-12-11$2.68$2.68106,470——
2019-12-10$2.64$2.64124,150——
2019-12-09$2.64$2.64178,360——
2019-12-06$2.64$2.64385,190——
2019-12-05$2.67$2.67113,100——
2019-12-04$2.75$2.75139,750——
2019-12-03$2.88$2.8893,470——
2019-12-02$2.92$2.9292,170——
2019-11-29$3.05$3.0557,850——
2019-11-27$2.98$2.98102,700——
2019-11-26$2.87$2.87159,900——
2019-11-25$2.87$2.87109,590——
2019-11-22$2.72$2.7292,560——
2019-11-21$2.76$2.76125,060——
2019-11-20$2.75$2.75117,130——
2019-11-19$2.86$2.8680,990——
2019-11-18$2.83$2.83128,180——
2019-11-15$2.98$2.9889,570——
2019-11-14$3.03$3.03150,540——
2019-11-13$3.32$3.32122,070——
2019-11-12$3.33$3.3388,920——
2019-11-11$3.35$3.3556,160——
2019-11-08$3.31$3.3194,770——
2019-11-07$3.28$3.28193,830——
2019-11-06$3.17$3.17143,000——
2019-11-05$3.38$3.3876,440——
2019-11-04$3.55$3.5585,020——
2019-11-01$3.50$3.5095,420——
2019-10-31$3.25$3.25135,980——
2019-10-30$3.42$3.42187,330——
2019-10-29$3.32$3.32404,560——
2019-10-28$4.38$4.38164,450——
2019-10-25$4.18$4.18115,960——
2019-10-24$3.92$3.9264,610——
2019-10-23$4.00$4.0091,000——
2019-10-22$3.99$3.9985,670——
2019-10-21$3.90$3.90138,190——
2019-10-18$3.81$3.81226,980——
2019-10-17$4.01$4.0191,390——
2019-10-16$4.06$4.0652,910——
2019-10-15$4.03$4.0351,610——
2019-10-14$3.97$3.9757,330——
2019-10-11$4.08$4.08126,880——
2019-10-10$3.98$3.9875,400——
2019-10-09$3.95$3.9569,160——
2019-10-08$3.88$3.88101,010——
2019-10-07$3.95$3.95148,200——
2019-10-04$3.89$3.89151,190——
2019-10-03$3.85$3.85109,070——
2019-10-02$3.92$3.92101,530——
2019-10-01$3.95$3.95186,940——
2019-09-30$3.98$3.98134,160——
2019-09-27$4.03$4.0396,330——
2019-09-26$4.18$4.18103,870——
2019-09-25$4.43$4.43151,710——
2019-09-24$4.20$4.20161,460——
2019-09-23$4.41$4.4186,580——
2019-09-20$4.31$4.31385,580——
2019-09-19$4.47$4.47156,650——
2019-09-18$4.65$4.65173,940——
2019-09-17$4.82$4.82127,790——
2019-09-16$4.92$4.92193,180——
2019-09-13$5.00$5.00242,190——
2019-09-12$4.77$4.77265,070——
2019-09-11$4.78$4.78339,690——
2019-09-10$4.41$4.41311,090——
2019-09-09$4.04$4.04232,440——
2019-09-06$3.82$3.82117,910——
2019-09-05$3.67$3.67166,530——
2019-09-04$3.67$3.67173,940——
2019-09-03$3.41$3.41170,430——
2019-08-30$3.59$3.59137,150——
2019-08-29$3.68$3.68218,920——
2019-08-28$3.64$3.64219,180——
2019-08-27$3.48$3.48151,450——
2019-08-26$3.66$3.66212,550——
2019-08-23$3.47$3.47240,370——
2019-08-22$3.46$3.46171,860——
2019-08-21$3.33$3.33316,420——
2019-08-20$3.46$3.46132,080——
2019-08-19$3.45$3.45248,820——
2019-08-16$3.38$3.38198,120——
2019-08-15$3.24$3.24184,860——
2019-08-14$3.43$3.43112,580——
2019-08-13$3.79$3.79122,200——
2019-08-12$3.63$3.63148,070——
2019-08-09$3.71$3.71213,330——
2019-08-08$3.85$3.85166,400——
2019-08-07$3.83$3.83196,300——
2019-08-06$3.88$3.88231,790——
2019-08-05$3.94$3.94290,160——
2019-08-02$3.87$3.87273,130——
2019-08-01$3.84$3.84492,180——
2019-07-31$3.84$3.84610,610——
2019-07-30$3.95$3.954,246,060——
2019-07-29$3.05$3.05213,590——
2019-07-26$3.06$3.06133,770——
2019-07-25$2.91$2.91122,200——
2019-07-24$2.82$2.8278,260——
2019-07-23$2.63$2.63112,840——
2019-07-22$2.55$2.55114,140——
2019-07-19$2.48$2.48164,190——
2019-07-18$2.37$2.37267,670——
2019-07-17$2.23$2.23134,810——
2019-07-16$2.42$2.42121,810——
2019-07-15$2.50$2.50148,070——
2019-07-12$2.55$2.55176,150——
2019-07-11$2.68$2.68141,830——
2019-07-10$2.73$2.73153,660——
2019-07-09$2.82$2.82139,750——
2019-07-08$2.97$2.97193,570——
2019-07-05$3.12$3.1260,450——
2019-07-03$3.04$3.0460,970——
2019-07-02$2.94$2.94144,950——
2019-07-01$2.92$2.92119,730——
2019-06-28$3.00$3.00279,630——
2019-06-27$2.78$2.78255,060——
2019-06-26$2.84$2.84142,740——
2019-06-25$2.82$2.82234,260——
2019-06-24$2.74$2.74221,780——
2019-06-21$2.64$2.64258,310——
2019-06-20$2.61$2.6192,300——
2019-06-19$2.63$2.63164,060——
2019-06-18$2.82$2.82118,820——
2019-06-17$2.70$2.70148,720——
2019-06-14$2.58$2.58102,440——
2019-06-13$2.66$2.6692,040——
2019-06-12$2.55$2.55124,020——
2019-06-11$2.53$2.5382,160——
2019-06-10$2.66$2.66208,780——
2019-06-07$2.57$2.57220,740——
2019-06-06$2.57$2.57203,320——
2019-06-05$2.73$2.73192,530——
2019-06-04$2.78$2.78323,440——
2019-06-03$2.62$2.62180,310——
2019-05-31$2.58$2.58265,590——
2019-05-30$2.90$2.90113,620——
2019-05-29$3.10$3.10114,530——
2019-05-28$3.09$3.09116,740——
2019-05-24$3.21$3.2183,070——
2019-05-23$3.08$3.08266,760——
2019-05-22$3.29$3.29131,300——
2019-05-21$3.43$3.43203,580——
2019-05-20$3.42$3.42124,930——
2019-05-17$3.52$3.52157,950——
2019-05-16$3.91$3.91106,600——
2019-05-15$3.93$3.9381,380——
2019-05-14$3.96$3.96124,670——
2019-05-13$3.94$3.94168,740——
2019-05-10$4.10$4.1093,080——
2019-05-09$4.12$4.1280,470——
2019-05-08$4.23$4.2388,010——
2019-05-07$4.18$4.18128,700——
2019-05-06$4.53$4.53113,880——
2019-05-03$4.49$4.49110,370——
2019-05-02$4.36$4.3695,420——
2019-05-01$4.55$4.55235,300——
2019-04-30$4.50$4.50113,880——
2019-04-29$4.76$4.76137,150——
2019-04-26$4.62$4.62100,490——
2019-04-25$4.54$4.54108,550——
2019-04-24$4.98$4.9839,390——
2019-04-23$4.94$4.94110,370——
2019-04-22$4.91$4.9173,450——
2019-04-18$5.00$5.00101,790——
2019-04-17$4.88$4.88119,210——
2019-04-16$5.12$5.1285,410——
2019-04-15$5.38$5.3882,550——
2019-04-12$5.38$5.3860,580——
2019-04-11$5.23$5.2367,600——
2019-04-10$5.24$5.24203,580——
2019-04-09$5.21$5.2194,120——
2019-04-08$5.24$5.2488,140——
2019-04-05$5.18$5.18112,320——
2019-04-04$4.99$4.99102,570——
2019-04-03$4.82$4.8282,680——
2019-04-02$4.79$4.79235,950——
2019-04-01$4.75$4.75135,720——
2019-03-29$4.80$4.80105,950——
2019-03-28$4.92$4.9255,770——
2019-03-27$4.99$4.9993,860——
2019-03-26$5.19$5.19110,370——
2019-03-25$5.12$5.12262,210——
2019-03-22$5.12$5.1286,320——
2019-03-21$5.45$5.4594,380——
2019-03-20$5.53$5.5393,730——
2019-03-19$5.42$5.4295,030——
2019-03-18$5.45$5.45104,000——
2019-03-15$5.28$5.28420,290——
2019-03-14$5.33$5.3362,920——
2019-03-13$5.49$5.4987,230——
2019-03-12$5.26$5.26125,060——
2019-03-11$5.30$5.30128,700——
2019-03-08$5.02$5.02152,100——
2019-03-07$4.66$4.66156,000——
2019-03-06$4.87$4.87139,360——
2019-03-05$5.26$5.26153,140——
2019-03-04$5.16$5.1692,170——
2019-03-01$5.53$5.5396,460——
2019-02-28$5.42$5.42137,540——
2019-02-27$5.45$5.4593,080——
2019-02-26$5.72$5.72186,290——
2019-02-25$5.77$5.7780,470——
2019-02-22$5.83$5.8391,780——
2019-02-21$5.92$5.92151,580——
2019-02-20$5.88$5.88349,050——
2019-02-19$5.65$5.6585,670——
2019-02-15$5.70$5.70125,190——
2019-02-14$5.64$5.64104,650——
2019-02-13$5.72$5.7274,750——
2019-02-12$5.75$5.7553,300——
2019-02-11$5.56$5.5668,510——
2019-02-08$5.42$5.4255,770——
2019-02-07$5.33$5.3359,540——
2019-02-06$5.65$5.6578,520——
2019-02-05$5.54$5.5450,570——
2019-02-04$5.59$5.5977,740——
2019-02-01$5.50$5.50117,780——
2019-01-31$5.73$5.7377,610——
2019-01-30$5.61$5.6185,540——
2019-01-29$5.60$5.6049,400——
2019-01-28$5.42$5.4273,190——
2019-01-25$5.60$5.6094,120——
2019-01-24$5.38$5.3892,040——
2019-01-23$5.23$5.2362,400——
2019-01-22$5.25$5.2592,170——
2019-01-18$5.39$5.39114,400——
2019-01-17$5.31$5.31151,580——
2019-01-16$5.30$5.30105,170——
2019-01-15$5.12$5.1299,320——
2019-01-14$5.05$5.05115,960——
2019-01-11$4.90$4.9093,080——
2019-01-10$5.03$5.0382,160——
2019-01-09$5.01$5.0197,240——
2019-01-08$4.88$4.88144,300——
2019-01-07$4.69$4.69102,180——
2019-01-04$4.38$4.38172,900——
2019-01-03$4.18$4.18125,190——
2019-01-02$4.43$4.43111,150——