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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.61$2.611,948,180——
2020-12-30$1.96$1.96174,200——
2020-12-29$1.99$1.99519,870——
2020-12-28$2.17$2.17126,880——
2020-12-24$2.13$2.1376,570——
2020-12-23$2.17$2.1773,970——
2020-12-22$2.08$2.0883,850——
2020-12-21$2.13$2.13142,480——
2020-12-18$2.16$2.16196,430——
2020-12-17$2.29$2.29305,240——
2020-12-16$2.06$2.0674,100——
2020-12-15$2.14$2.14128,310——
2020-12-14$2.05$2.05177,840——
2020-12-11$2.22$2.22138,840——
2020-12-10$2.25$2.25168,090——
2020-12-09$2.05$2.05165,230——
2020-12-08$2.08$2.08212,030——
2020-12-07$2.22$2.22194,480——
2020-12-04$2.32$2.32237,900——
2020-12-03$2.22$2.22188,500——
2020-12-02$2.10$2.10150,930——
2020-12-01$2.09$2.09173,160——
2020-11-30$1.93$1.93130,130——
2020-11-27$1.93$1.9373,840——
2020-11-25$1.90$1.90364,000——
2020-11-24$1.85$1.85527,150——
2020-11-23$1.61$1.61216,710——
2020-11-20$1.62$1.6286,190——
2020-11-19$1.62$1.6297,370——
2020-11-18$1.62$1.62114,270——
2020-11-17$1.61$1.61128,570——
2020-11-16$1.62$1.62174,200——
2020-11-13$1.52$1.52104,520——
2020-11-12$1.47$1.47135,070——
2020-11-11$1.51$1.51161,720——
2020-11-10$1.60$1.60189,150——
2020-11-09$1.58$1.58241,410——
2020-11-06$1.43$1.43438,490——
2020-11-05$1.67$1.67225,680——
2020-11-04$1.62$1.62158,990——
2020-11-03$1.70$1.70157,430——
2020-11-02$1.65$1.65177,580——
2020-10-30$1.72$1.72160,810——
2020-10-29$1.82$1.82307,580——
2020-10-28$1.74$1.74146,120——
2020-10-27$1.73$1.73232,310——
2020-10-26$1.81$1.81244,920——
2020-10-23$1.88$1.88369,330——
2020-10-22$1.91$1.91923,520——
2020-10-21$1.69$1.69258,700——
2020-10-20$1.68$1.68109,850——
2020-10-19$1.69$1.69168,220——
2020-10-16$1.69$1.69176,150——
2020-10-15$1.71$1.71215,280——
2020-10-14$1.80$1.80671,580——
2020-10-13$1.62$1.62128,310——
2020-10-12$1.66$1.66328,770——
2020-10-09$1.70$1.70884,520——
2020-10-08$1.68$1.681,748,760——
2020-10-07$1.27$1.27111,540——
2020-10-06$1.18$1.18150,800——
2020-10-05$1.25$1.25123,890——
2020-10-02$1.24$1.24160,160——
2020-10-01$1.23$1.23334,620——
2020-09-30$1.25$1.25272,090——
2020-09-29$1.25$1.25184,210——
2020-09-28$1.32$1.32123,370——
2020-09-25$1.32$1.32218,270——
2020-09-24$1.25$1.25191,490——
2020-09-23$1.31$1.31481,390——
2020-09-22$1.48$1.48298,610——
2020-09-21$1.50$1.50268,970——
2020-09-18$1.55$1.55207,740——
2020-09-17$1.60$1.60365,040——
2020-09-16$1.52$1.52172,510——
2020-09-15$1.54$1.54146,640——
2020-09-14$1.55$1.55151,320——
2020-09-11$1.58$1.58199,030——
2020-09-10$1.52$1.52217,360——
2020-09-09$1.51$1.51940,550——
2020-09-08$1.58$1.58229,710——
2020-09-04$1.65$1.65338,520——
2020-09-03$1.59$1.59384,540——
2020-09-02$1.62$1.62341,640——
2020-09-01$1.66$1.66241,150——
2020-08-31$1.68$1.68285,610——
2020-08-28$1.74$1.74284,570——
2020-08-27$1.64$1.64413,660——
2020-08-26$1.66$1.66643,110——
2020-08-25$1.56$1.56270,920——
2020-08-24$1.59$1.59592,020——
2020-08-21$1.62$1.62882,570——
2020-08-20$1.65$1.65755,560——
2020-08-19$1.86$1.86763,360——
2020-08-18$1.88$1.883,387,670——
2020-08-17$2.33$2.335,588,960——
2020-08-14$1.66$1.662,611,180——
2020-08-13$1.49$1.491,416,220——
2020-08-12$1.24$1.24504,010——
2020-08-11$1.22$1.221,016,210——
2020-08-10$1.21$1.213,251,430——
2020-08-07$0.93$0.93658,580——
2020-08-06$0.85$0.85372,710——
2020-08-05$0.91$0.91477,880——
2020-08-04$0.88$0.88586,040——
2020-08-03$0.86$0.86588,120——
2020-07-31$0.81$0.81989,430——
2020-07-30$0.88$0.881,034,540——
2020-07-29$0.85$0.85633,360——
2020-07-28$0.85$0.85522,470——
2020-07-27$0.86$0.86283,140——
2020-07-24$0.86$0.86315,640——
2020-07-23$0.84$0.84303,550——
2020-07-22$0.84$0.84287,040——
2020-07-21$0.84$0.84303,550——
2020-07-20$0.82$0.82251,420——
2020-07-17$0.89$0.89492,310——
2020-07-16$0.92$0.921,162,200——
2020-07-15$0.83$0.83382,200——
2020-07-14$0.80$0.80462,670——
2020-07-13$0.82$0.82270,400——
2020-07-10$0.83$0.83664,430——
2020-07-09$0.81$0.81416,780——
2020-07-08$0.82$0.82583,050——
2020-07-07$0.88$0.88433,290——
2020-07-06$0.91$0.91354,120——
2020-07-02$0.90$0.90668,720——
2020-07-01$0.94$0.94657,280——
2020-06-30$0.89$0.89771,810——
2020-06-29$0.91$0.91640,640——
2020-06-26$0.87$0.873,203,590——
2020-06-25$0.84$0.84987,740——
2020-06-24$0.85$0.851,072,110——
2020-06-23$0.88$0.88634,790——
2020-06-22$0.89$0.89658,580——
2020-06-19$0.86$0.86774,020——
2020-06-18$0.92$0.92448,240——
2020-06-17$0.94$0.94406,900——
2020-06-16$0.92$0.92775,190——
2020-06-15$0.92$0.92695,630——
2020-06-12$0.99$0.99692,640——
2020-06-11$0.91$0.91964,990——
2020-06-10$0.99$0.991,054,560——
2020-06-09$1.21$1.21943,800——
2020-06-08$1.25$1.251,844,310——
2020-06-05$0.98$0.981,346,930——
2020-06-04$0.89$0.89842,530——
2020-06-03$0.86$0.86558,740——
2020-06-02$0.82$0.82769,210——
2020-06-01$0.82$0.821,119,430——
2020-05-29$0.83$0.836,074,770——
2020-05-28$1.05$1.051,227,330——
2020-05-27$1.10$1.10623,480——
2020-05-26$0.93$0.93644,800——
2020-05-22$0.85$0.85920,790——
2020-05-21$0.95$0.95786,890——
2020-05-20$0.84$0.84416,260——
2020-05-19$0.82$0.82463,580——
2020-05-18$0.86$0.86500,630——
2020-05-15$0.85$0.85390,780——
2020-05-14$0.85$0.85214,370——
2020-05-13$0.88$0.88582,530——
2020-05-12$0.99$0.99314,210——
2020-05-11$1.08$1.08439,660——
2020-05-08$1.23$1.23241,020——
2020-05-07$1.26$1.26351,650——
2020-05-06$1.33$1.33149,370——
2020-05-05$1.34$1.3496,460——
2020-05-04$1.42$1.42114,270——
2020-05-01$1.53$1.53208,780——
2020-04-30$1.53$1.53170,690——
2020-04-29$1.71$1.71180,180——
2020-04-28$1.46$1.46304,850——
2020-04-27$1.42$1.42169,390——
2020-04-24$1.27$1.27105,430——
2020-04-23$1.21$1.21107,900——
2020-04-22$1.20$1.20133,510——
2020-04-21$1.18$1.18189,800——
2020-04-20$1.24$1.24339,430——
2020-04-17$1.25$1.25200,590——
2020-04-16$1.18$1.18139,750——
2020-04-15$1.28$1.28200,850——
2020-04-14$1.27$1.27206,700——
2020-04-13$1.27$1.27185,640——
2020-04-09$1.27$1.27376,220——
2020-04-08$1.05$1.05333,580——
2020-04-07$0.99$0.99267,930——
2020-04-06$1.06$1.06368,160——
2020-04-03$1.10$1.10166,660——
2020-04-02$1.22$1.22191,490——
2020-04-01$1.28$1.28203,450——
2020-03-31$1.62$1.62168,870——
2020-03-30$1.56$1.56166,530——
2020-03-27$1.59$1.59217,880——
2020-03-26$1.72$1.72190,580——
2020-03-25$1.68$1.68222,040——
2020-03-24$1.47$1.47291,200——
2020-03-23$1.38$1.38265,590——
2020-03-20$1.31$1.31485,290——
2020-03-19$1.30$1.30380,770——
2020-03-18$1.21$1.21294,970——
2020-03-17$1.31$1.31271,050——
2020-03-16$1.23$1.23340,340——
2020-03-13$1.37$1.37304,460——
2020-03-12$1.28$1.28568,880——
2020-03-11$1.33$1.33391,560——
2020-03-10$1.37$1.37314,210——
2020-03-09$1.30$1.30252,850——
2020-03-06$1.50$1.50365,040——
2020-03-05$1.46$1.46331,500——
2020-03-04$1.47$1.47269,360——
2020-03-03$1.46$1.46270,660——
2020-03-02$1.51$1.51306,020——
2020-02-28$1.50$1.50430,300——
2020-02-27$1.39$1.39335,920——
2020-02-26$1.41$1.41550,940——
2020-02-25$1.48$1.48432,250——
2020-02-24$1.76$1.76203,710——
2020-02-21$1.85$1.85136,760——
2020-02-20$1.94$1.94142,870——
2020-02-19$1.95$1.95144,690——
2020-02-18$2.04$2.04214,500——
2020-02-14$2.15$2.15212,550——
2020-02-13$2.25$2.2588,790——
2020-02-12$2.25$2.25126,100——
2020-02-11$2.20$2.20133,770——
2020-02-10$2.32$2.32157,690——
2020-02-07$2.33$2.33126,880——
2020-02-06$2.42$2.42198,900——
2020-02-05$2.56$2.56253,500——
2020-02-04$2.39$2.39297,440——
2020-02-03$2.16$2.16431,080——
2020-01-31$2.32$2.32296,400——
2020-01-30$2.48$2.48269,880——
2020-01-29$2.50$2.50371,800——
2020-01-28$2.74$2.74170,560——
2020-01-27$2.74$2.74239,460——
2020-01-24$2.83$2.83261,820——
2020-01-23$2.90$2.90329,030——
2020-01-22$2.88$2.88284,310——
2020-01-21$3.01$3.01196,430——
2020-01-17$3.15$3.15360,880——
2020-01-16$3.06$3.06268,710——
2020-01-15$2.88$2.88252,720——
2020-01-14$2.87$2.87240,890——
2020-01-13$2.82$2.82102,440——
2020-01-10$2.83$2.83118,170——
2020-01-09$2.81$2.81169,780——
2020-01-08$2.92$2.92157,820——
2020-01-07$3.08$3.08112,060——
2020-01-06$3.17$3.17179,530——
2020-01-03$3.12$3.12150,930——
2020-01-02$3.09$3.09180,050——