NASDAQ:LYTS | Historical Stock Price | LSI 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
1985-03-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.14$2.54$5.65$12.59$28.03$62.411985-03-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$3.73$3.73105,047——
1985-12-30$3.73$3.7343,453——
1985-12-27$3.64$3.6491,969——
1985-12-26$3.50$3.506,328——
1985-12-24$3.44$3.4411,813——
1985-12-23$3.44$3.4413,922——
1985-12-20$3.44$3.4410,125——
1985-12-19$3.47$3.47185,203——
1985-12-18$3.53$3.5358,219——
1985-12-17$3.50$3.50124,031——
1985-12-16$3.79$3.7922,359——
1985-12-13$3.79$3.79106,734——
1985-12-12$3.67$3.6722,359——
1985-12-11$3.73$3.7360,750——
1985-12-10$3.67$3.6734,172——
1985-12-09$3.70$3.7012,234——
1985-12-06$3.64$3.647,594——
1985-12-05$3.70$3.70163,688——
1985-12-04$3.64$3.6445,141——
1985-12-03$3.61$3.6136,703——
1985-12-02$3.67$3.6727,000——
1985-11-29$3.67$3.67422——
1985-11-27$3.67$3.6744,719——
1985-11-26$3.61$3.6147,672——
1985-11-25$3.59$3.59129,094——
1985-11-22$3.70$3.7035,016——
1985-11-21$3.70$3.70295,313——
1985-11-20$3.73$3.7356,109——
1985-11-19$3.70$3.7054,000——
1985-11-18$3.61$3.6129,953——
1985-11-15$3.59$3.5917,297——
1985-11-14$3.53$3.5321,938——
1985-11-13$3.56$3.5687,750——
1985-11-12$3.53$3.53151,031——
1985-11-11$3.56$3.56205,031——
1985-11-08$3.50$3.50213,469——
1985-11-07$3.29$3.29320,625——
1985-11-06$3.02$3.02172,547——
1985-11-05$2.96$2.9662,438——
1985-11-04$2.96$2.96369,563——
1985-11-01$2.96$2.96301,641——
1985-10-31$3.02$3.02217,266——
1985-10-30$3.08$3.084,641——
1985-10-29$3.08$3.0860,328——
1985-10-28$3.08$3.0876,781——
1985-10-25$3.20$3.2048,516——
1985-10-24$3.23$3.236,750——
1985-10-23$3.23$3.23225,703——
1985-10-22$3.41$3.417,172——
1985-10-21$3.41$3.4138,391——
1985-10-18$3.44$3.4439,656——
1985-10-17$3.47$3.4731,641——
1985-10-16$3.44$3.4420,672——
1985-10-15$3.38$3.3844,719——
1985-10-14$3.38$3.383,797——
1985-10-11$3.26$3.2616,875——
1985-10-10$3.32$3.3251,469——
1985-10-09$3.08$3.0816,031——
1985-10-08$3.14$3.1411,813——
1985-10-07$3.08$3.0832,906——
1985-10-04$3.11$3.1169,609——
1985-10-03$3.14$3.1459,484——
1985-10-02$3.14$3.1418,141——
1985-10-01$3.17$3.1780,156——
1985-09-30$2.93$2.9353,156——
1985-09-26$2.79$2.7917,719——
1985-09-25$2.84$2.8443,875——
1985-09-24$2.81$2.8130,797——
1985-09-23$2.81$2.8134,594——
1985-09-20$2.70$2.70203,344——
1985-09-19$2.76$2.7640,500——
1985-09-18$2.73$2.7351,469——
1985-09-17$2.76$2.7682,688——
1985-09-16$2.99$2.9917,719——
1985-09-13$3.02$3.0215,609——
1985-09-12$2.96$2.9619,406——
1985-09-11$3.02$3.0221,938——
1985-09-10$3.14$3.1422,359——
1985-09-09$3.26$3.2626,578——
1985-09-06$3.32$3.3225,734——
1985-09-05$3.35$3.3511,813——
1985-09-04$3.35$3.355,063——
1985-09-03$3.32$3.3226,156——
1985-08-30$3.28$3.285,063——
1985-08-29$3.30$3.306,961——
1985-08-28$3.34$3.3428,477——
1985-08-27$3.36$3.3610,125——
1985-08-26$3.34$3.3424,047——
1985-08-23$3.40$3.4043,031——
1985-08-22$3.36$3.3654,422——
1985-08-21$3.36$3.3655,688——
1985-08-20$3.26$3.2622,781——
1985-08-19$3.26$3.2614,555——
1985-08-16$3.26$3.26155,672——
1985-08-15$3.36$3.36174,656——
1985-08-14$3.56$3.5637,969——
1985-08-13$3.58$3.5827,844——
1985-08-12$3.63$3.6324,680——
1985-08-09$3.69$3.6970,875——
1985-08-08$3.65$3.6533,539——
1985-08-07$3.65$3.65122,133——
1985-08-06$3.79$3.79107,578——
1985-08-05$3.89$3.8953,156——
1985-08-02$4.01$4.0144,297——
1985-08-01$4.01$4.0162,648——
1985-07-31$3.91$3.9139,867——
1985-07-30$3.83$3.8331,641——
1985-07-29$3.85$3.85111,375——
1985-07-26$3.87$3.8717,719——
1985-07-25$3.87$3.8736,070——
1985-07-24$3.85$3.85102,516——
1985-07-23$3.87$3.87228,445——
1985-07-22$3.75$3.75141,750——
1985-07-19$3.60$3.60424,617——
1985-07-18$3.46$3.46175,922——
1985-07-17$3.34$3.3441,766——
1985-07-16$3.28$3.2858,852——
1985-07-15$3.28$3.2858,852——
1985-07-12$3.34$3.34162,000——
1985-07-11$3.34$3.34194,273——
1985-07-10$3.32$3.32186,047——
1985-07-09$3.16$3.16160,102——
1985-07-08$3.16$3.1697,453——
1985-07-05$3.10$3.10121,500——
1985-07-03$3.06$3.06129,727——
1985-07-02$3.06$3.06127,828——
1985-07-01$2.98$2.98129,727——
1985-06-28$2.98$2.9824,047——
1985-06-27$2.96$2.9674,672——
1985-06-26$2.86$2.866,328——
1985-06-25$2.86$2.86157,570——
1985-06-24$2.80$2.8038,602——
1985-06-21$2.79$2.7918,984——
1985-06-20$2.82$2.829,492——
1985-06-19$2.79$2.797,594——
1985-06-18$2.79$2.798,859——
1985-06-17$2.79$2.7923,414——
1985-06-14$2.80$2.808,227——
1985-06-13$2.79$2.7936,070——
1985-06-12$2.80$2.8079,102——
1985-06-11$2.84$2.8437,336——
1985-06-10$2.88$2.8831,641——
1985-06-07$2.92$2.9296,820——
1985-06-06$2.96$2.9620,250——
1985-06-05$2.96$2.9637,336——
1985-06-04$2.98$2.98101,883——
1985-06-03$2.96$2.9692,391——
1985-05-31$2.94$2.9472,141——
1985-05-30$2.94$2.9456,953——
1985-05-29$2.94$2.9431,008——
1985-05-28$2.98$2.9831,641——
1985-05-24$3.00$3.0010,758——
1985-05-23$3.02$3.0280,367——
1985-05-22$3.04$3.04124,664——
1985-05-21$3.10$3.1075,305——
1985-05-20$3.10$3.10208,828——
1985-05-17$3.08$3.08141,117——
1985-05-16$3.06$3.06148,711——
1985-05-15$2.96$2.96224,648——
1985-05-14$2.86$2.8641,133——
1985-05-13$2.86$2.8670,242——
1985-05-10$2.86$2.86233,508——
1985-05-09$2.77$2.7795,555——
1985-05-08$2.75$2.7596,188——
1985-05-07$2.73$2.73163,898——
1985-05-06$2.82$2.82258,820——
1985-05-03$2.79$2.7947,461——
1985-05-02$2.79$2.7948,727——
1985-05-01$2.80$2.80113,906——
1985-04-30$2.84$2.84284,766——
1985-04-29$2.88$2.88149,344——
1985-04-26$2.96$2.96842,906——
1985-04-25$3.06$3.06151,875——
1985-04-24$3.06$3.06167,695——
1985-04-23$3.12$3.12199,969——
1985-04-22$2.98$2.9868,344——
1985-04-19$2.98$2.98236,672——
1985-04-18$2.94$2.94161,367——
1985-04-17$2.88$2.88213,258——
1985-04-16$2.82$2.82265,148——
1985-04-15$2.67$2.67155,672——
1985-04-12$2.63$2.63168,961——
1985-04-11$2.63$2.63162,000——
1985-04-10$2.55$2.55200,602——
1985-04-09$2.49$2.49121,500——
1985-04-08$2.59$2.590——
1985-04-04$2.59$2.5977,836——
1985-04-03$2.61$2.61175,922——
1985-04-02$2.67$2.67206,297——
1985-04-01$2.65$2.65115,805——
1985-03-29$2.59$2.5986,063——
1985-03-28$2.57$2.57211,359——
1985-03-27$2.55$2.55286,664——
1985-03-26$2.49$2.49123,398——
1985-03-25$2.47$2.47283,500——
1985-03-22$2.53$2.53252,492——
1985-03-21$2.53$2.53210,727——
1985-03-20$2.57$2.57337,289——
1985-03-19$2.61$2.61615,727——
1985-03-18$2.55$2.55361,969——
1985-03-15$2.69$2.69484,102——
1985-03-14$2.53$2.53684,070——
1985-03-13$2.45$2.45998,578——
1985-03-12$2.59$2.594,779,000——