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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$1.60$1.6246,125——
1992-12-30$1.60$1.6230,656——
1992-12-29$1.60$1.6226,719——
1992-12-28$1.60$1.627,313——
1992-12-24$1.60$1.62563——
1992-12-23$1.64$1.6730,094——
1992-12-22$1.60$1.622,531——
1992-12-21$1.60$1.627,594——
1992-12-18$1.56$1.587,875——
1992-12-17$1.69$1.721,688——
1992-12-16$1.56$1.58844——
1992-12-15$1.51$1.535,625——
1992-12-14$1.51$1.5316,313——
1992-12-11$1.60$1.6230,094——
1992-12-10$1.60$1.625,625——
1992-12-09$1.60$1.6216,875——
1992-12-08$1.60$1.6239,375——
1992-12-07$1.69$1.725,063——
1992-12-04$1.60$1.620——
1992-12-03$1.60$1.6219,125——
1992-12-02$1.56$1.584,781——
1992-12-01$1.69$1.725,344——
1992-11-30$1.56$1.58281——
1992-11-27$1.64$1.672,813——
1992-11-25$1.73$1.767,594——
1992-11-24$1.56$1.580——
1992-11-23$1.56$1.588,719——
1992-11-20$1.60$1.62109,688——
1992-11-19$1.64$1.673,094——
1992-11-18$1.69$1.729,000——
1992-11-17$1.64$1.679,281——
1992-11-16$1.64$1.67141,188——
1992-11-13$1.56$1.5814,344——
1992-11-12$1.56$1.580——
1992-11-11$1.56$1.586,188——
1992-11-10$1.47$1.494,500——
1992-11-09$1.64$1.671,688——
1992-11-06$1.51$1.534,500——
1992-11-05$1.47$1.49844——
1992-11-04$1.47$1.491,406——
1992-11-03$1.60$1.6219,406——
1992-11-02$1.56$1.585,625——
1992-10-30$1.60$1.6238,813——
1992-10-29$1.56$1.581,125——
1992-10-28$1.51$1.5310,969——
1992-10-27$1.56$1.589,000——
1992-10-26$1.60$1.62844——
1992-10-23$1.51$1.5312,375——
1992-10-22$1.51$1.532,813——
1992-10-21$1.51$1.537,594——
1992-10-20$1.51$1.530——
1992-10-19$1.51$1.533,094——
1992-10-16$1.38$1.406,469——
1992-10-15$1.47$1.495,625——
1992-10-14$1.42$1.447,031——
1992-10-13$1.47$1.494,219——
1992-10-12$1.51$1.5341,344——
1992-10-09$1.42$1.44563——
1992-10-08$1.42$1.443,938——
1992-10-07$1.42$1.4410,406——
1992-10-06$1.42$1.443,938——
1992-10-05$1.60$1.6255,969——
1992-10-02$1.56$1.583,375——
1992-10-01$1.51$1.535,906——
1992-09-30$1.56$1.580——
1992-09-29$1.56$1.5872,844——
1992-09-28$1.56$1.5811,813——
1992-09-25$1.56$1.5831,219——
1992-09-24$1.51$1.5335,719——
1992-09-23$1.47$1.499,281——
1992-09-22$1.51$1.5331,219——
1992-09-21$1.51$1.53844——
1992-09-18$1.51$1.5319,688——
1992-09-17$1.38$1.401,688——
1992-09-16$1.33$1.352,813——
1992-09-15$1.33$1.35563——
1992-09-14$1.42$1.442,531——
1992-09-11$1.33$1.350——
1992-09-10$1.33$1.351,969——
1992-09-09$1.42$1.44844——
1992-09-08$1.33$1.356,188——
1992-09-04$1.38$1.403,094——
1992-09-03$1.38$1.4042,188——
1992-09-02$1.33$1.352,072,250——
1992-09-01$1.33$1.35188,156——
1992-08-31$1.33$1.359,563——
1992-08-28$1.38$1.4032,063——
1992-08-27$1.33$1.355,625——
1992-08-26$1.47$1.4932,906——
1992-08-25$1.33$1.3579,031——
1992-08-24$1.24$1.2620,250——
1992-08-21$1.20$1.2212,938——
1992-08-20$1.24$1.2610,688——
1992-08-19$1.16$1.1742,750——
1992-08-18$1.20$1.220——
1992-08-17$1.20$1.2211,250——
1992-08-14$1.29$1.316,188——
1992-08-13$1.24$1.26108,000——
1992-08-12$1.33$1.35563——
1992-08-11$1.33$1.350——
1992-08-10$1.33$1.354,219——
1992-08-07$1.38$1.400——
1992-08-06$1.38$1.400——
1992-08-05$1.38$1.409,844——
1992-08-04$1.33$1.359,563——
1992-08-03$1.42$1.442,531——
1992-07-31$1.42$1.4414,906——
1992-07-30$1.51$1.530——
1992-07-29$1.51$1.536,469——
1992-07-28$1.38$1.400——
1992-07-27$1.38$1.400——
1992-07-24$1.38$1.408,438——
1992-07-23$1.38$1.4014,906——
1992-07-22$1.33$1.3514,063——
1992-07-21$1.33$1.351,688——
1992-07-20$1.33$1.35844——
1992-07-17$1.33$1.351,969——
1992-07-16$1.42$1.4425,031——
1992-07-15$1.42$1.44563——
1992-07-14$1.33$1.35281——
1992-07-13$1.33$1.354,219——
1992-07-10$1.42$1.446,750——
1992-07-09$1.33$1.351,125——
1992-07-08$1.42$1.449,281——
1992-07-07$1.33$1.352,531——
1992-07-06$1.42$1.4429,531——
1992-07-02$1.51$1.5328,969——
1992-07-01$1.29$1.31126,281——
1992-06-30$1.16$1.1714,344——
1992-06-29$1.16$1.179,844——
1992-06-26$1.16$1.174,500——
1992-06-25$1.20$1.22116,438——
1992-06-24$1.24$1.26112,219——
1992-06-23$1.16$1.171,969——
1992-06-22$1.24$1.2647,813——
1992-06-19$1.24$1.266,188——
1992-06-18$1.24$1.261,125——
1992-06-17$1.16$1.1753,719——
1992-06-16$1.29$1.3131,219——
1992-06-15$1.20$1.225,063——
1992-06-12$1.20$1.224,781——
1992-06-11$1.20$1.220——
1992-06-10$1.20$1.221,406——
1992-06-09$1.29$1.31281——
1992-06-08$1.16$1.1772,281——
1992-06-05$1.29$1.31123,469——
1992-06-04$1.24$1.26563——
1992-06-03$1.29$1.310——
1992-06-02$1.29$1.317,875——
1992-06-01$1.38$1.40281——
1992-05-29$1.33$1.353,094——
1992-05-28$1.38$1.400——
1992-05-27$1.38$1.4042,188——
1992-05-26$1.38$1.4010,969——
1992-05-22$1.33$1.3533,469——
1992-05-21$1.38$1.405,625——
1992-05-20$1.38$1.402,531——
1992-05-19$1.33$1.353,656——
1992-05-18$1.29$1.311,125——
1992-05-15$1.29$1.31153,281——
1992-05-14$1.38$1.405,625——
1992-05-13$1.38$1.404,219——
1992-05-12$1.42$1.444,219——
1992-05-11$1.38$1.4079,875——
1992-05-08$1.56$1.5821,375——
1992-05-07$1.56$1.5817,156——
1992-05-06$1.51$1.530——
1992-05-05$1.51$1.5371,438——
1992-05-04$1.51$1.5330,938——
1992-05-01$1.51$1.53145,406——
1992-04-30$1.42$1.4435,156——
1992-04-29$1.42$1.4413,781——
1992-04-28$1.42$1.449,563——
1992-04-27$1.51$1.530——
1992-04-24$1.51$1.53281——
1992-04-23$1.38$1.402,813——
1992-04-22$1.42$1.440——
1992-04-21$1.42$1.4436,000——
1992-04-20$1.42$1.4426,719——
1992-04-16$1.56$1.5857,656——
1992-04-15$1.56$1.585,063——
1992-04-14$1.51$1.53844——
1992-04-13$1.47$1.49102,656——
1992-04-10$1.56$1.583,375——
1992-04-09$1.60$1.622,813——
1992-04-08$1.56$1.5867,500——
1992-04-07$1.47$1.499,844——
1992-04-06$1.47$1.497,875——
1992-04-03$1.51$1.534,219——
1992-04-02$1.60$1.6237,125——
1992-04-01$1.60$1.6243,313——
1992-03-31$1.60$1.626,469——
1992-03-30$1.64$1.670——
1992-03-27$1.64$1.673,656——
1992-03-26$1.60$1.6211,531——
1992-03-25$1.64$1.6730,094——
1992-03-24$1.60$1.626,750——
1992-03-23$1.60$1.6212,938——
1992-03-20$1.60$1.624,500——
1992-03-19$1.69$1.71844——
1992-03-18$1.60$1.621,406——
1992-03-17$1.60$1.621,125——
1992-03-16$1.64$1.676,188——
1992-03-13$1.64$1.677,313——
1992-03-12$1.60$1.621,125——
1992-03-11$1.60$1.622,813——
1992-03-10$1.64$1.67844——
1992-03-09$1.60$1.621,125——
1992-03-06$1.64$1.673,094——
1992-03-05$1.60$1.620——
1992-03-04$1.60$1.6253,438——
1992-03-03$1.69$1.7120,531——
1992-03-02$1.69$1.7125,313——
1992-02-28$1.78$1.800——
1992-02-27$1.78$1.80563——
1992-02-26$1.69$1.717,031——
1992-02-25$1.73$1.767,031——
1992-02-24$1.78$1.800——
1992-02-21$1.78$1.804,500——
1992-02-20$1.73$1.7614,906——
1992-02-19$1.73$1.760——
1992-02-18$1.73$1.761,406——
1992-02-14$1.73$1.7661,313——
1992-02-13$1.69$1.7137,406——
1992-02-12$1.64$1.670——
1992-02-11$1.64$1.672,813——
1992-02-10$1.73$1.7647,250——
1992-02-07$1.64$1.675,625——
1992-02-06$1.73$1.766,188——
1992-02-05$1.69$1.718,156——
1992-02-04$1.64$1.673,375——
1992-02-03$1.69$1.716,750——
1992-01-31$1.64$1.6719,969——
1992-01-30$1.60$1.6246,688——
1992-01-29$1.78$1.805,344——
1992-01-28$1.82$1.8524,188——
1992-01-27$1.87$1.8937,969——
1992-01-24$1.87$1.8959,063——
1992-01-23$1.82$1.8538,531——
1992-01-22$1.82$1.8528,406——
1992-01-21$1.73$1.767,875——
1992-01-20$1.73$1.7628,406——
1992-01-17$1.78$1.800——
1992-01-16$1.78$1.807,594——
1992-01-15$1.78$1.8037,125——
1992-01-14$1.69$1.7163,281——
1992-01-13$1.64$1.6750,344——
1992-01-10$1.64$1.6736,563——
1992-01-09$1.64$1.674,781——
1992-01-08$1.78$1.801,969——
1992-01-07$1.64$1.674,781——
1992-01-06$1.73$1.7616,031——
1992-01-03$1.64$1.677,875——
1992-01-02$1.78$1.807,313——