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 — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$3.38$3.4421,656——
1993-12-30$3.42$3.4844,438——
1993-12-29$3.56$3.6212,656——
1993-12-28$3.38$3.443,094——
1993-12-27$3.56$3.621,688——
1993-12-23$3.56$3.6214,063——
1993-12-22$3.38$3.4418,844——
1993-12-21$3.56$3.6258,781——
1993-12-20$3.73$3.8026,719——
1993-12-17$3.56$3.6250,906——
1993-12-16$3.47$3.534,500——
1993-12-15$3.51$3.5711,250——
1993-12-14$3.51$3.5710,688——
1993-12-13$3.51$3.5737,688——
1993-12-10$3.38$3.4420,813——
1993-12-09$3.38$3.44125,438——
1993-12-08$3.20$3.26126,281——
1993-12-07$3.60$3.66118,969——
1993-12-06$3.60$3.6650,625——
1993-12-03$3.73$3.8090,281——
1993-12-02$3.78$3.84104,625——
1993-12-01$3.73$3.80166,500——
1993-11-30$3.78$3.84235,688——
1993-11-29$3.47$3.53196,031——
1993-11-26$3.29$3.3518,000——
1993-11-24$3.47$3.5314,063——
1993-11-23$3.29$3.3523,063——
1993-11-22$3.29$3.3527,563——
1993-11-19$3.47$3.5332,063——
1993-11-18$3.38$3.4447,813——
1993-11-17$3.38$3.4446,125——
1993-11-16$3.42$3.4840,219——
1993-11-15$3.47$3.53176,063——
1993-11-12$3.56$3.62105,469——
1993-11-11$3.47$3.53160,031——
1993-11-10$3.38$3.44108,281——
1993-11-09$3.20$3.2662,156——
1993-11-08$3.20$3.2630,375——
1993-11-05$3.11$3.1745,844——
1993-11-04$3.11$3.1746,688——
1993-11-03$3.20$3.26276,750——
1993-11-02$3.47$3.53353,813——
1993-11-01$3.56$3.62454,219——
1993-10-29$3.38$3.44525,094——
1993-10-28$3.02$3.08279,563——
1993-10-27$2.84$2.8970,594——
1993-10-26$2.84$2.8949,500——
1993-10-25$2.71$2.7628,688——
1993-10-22$2.93$2.9933,469——
1993-10-21$2.93$2.9943,875——
1993-10-20$2.98$3.0388,313——
1993-10-19$2.89$2.9446,406——
1993-10-18$2.93$2.9991,406——
1993-10-15$3.02$3.0836,281——
1993-10-14$2.84$2.8972,563——
1993-10-13$3.02$3.08394,313——
1993-10-12$2.67$2.71111,094——
1993-10-11$2.67$2.7178,188——
1993-10-08$2.80$2.85119,250——
1993-10-07$2.67$2.71168,469——
1993-10-06$2.58$2.62117,000——
1993-10-05$2.58$2.62103,219——
1993-10-04$2.58$2.62181,969——
1993-10-01$2.44$2.49277,594——
1993-09-30$2.40$2.44252,281——
1993-09-29$2.27$2.31434,250——
1993-09-28$2.13$2.1733,188——
1993-09-27$2.09$2.1330,375——
1993-09-24$2.04$2.0814,063——
1993-09-23$2.13$2.175,344——
1993-09-22$2.13$2.1741,063——
1993-09-21$2.13$2.1778,188——
1993-09-20$2.13$2.1737,125——
1993-09-17$2.13$2.1749,500——
1993-09-16$2.13$2.1715,188——
1993-09-15$2.04$2.0861,313——
1993-09-14$2.04$2.0826,438——
1993-09-13$2.00$2.04388,688——
1993-09-10$2.04$2.0850,625——
1993-09-09$2.09$2.1322,219——
1993-09-08$2.09$2.13103,219——
1993-09-07$2.04$2.0868,063——
1993-09-03$2.00$2.0416,031——
1993-09-02$2.13$2.1757,938——
1993-09-01$2.13$2.1712,938——
1993-08-31$2.04$2.0868,906——
1993-08-30$2.09$2.1296,750——
1993-08-27$2.13$2.1760,750——
1993-08-26$2.13$2.17124,875——
1993-08-25$2.13$2.173,656——
1993-08-24$2.13$2.1733,750——
1993-08-23$2.13$2.1716,031——
1993-08-20$2.13$2.1766,938——
1993-08-19$2.13$2.1713,781——
1993-08-18$2.04$2.0843,875——
1993-08-17$2.09$2.1261,031——
1993-08-16$2.04$2.0819,688——
1993-08-13$2.13$2.17105,188——
1993-08-12$2.00$2.0330,938——
1993-08-11$2.00$2.0329,531——
1993-08-10$2.04$2.0844,719——
1993-08-09$2.00$2.0319,125——
1993-08-06$2.13$2.174,781——
1993-08-05$2.00$2.0355,125——
1993-08-04$2.13$2.1748,094——
1993-08-03$1.96$1.999,844——
1993-08-02$1.96$1.999,563——
1993-07-30$2.00$2.0393,938——
1993-07-29$1.96$1.99157,219——
1993-07-28$1.96$1.9962,719——
1993-07-27$1.96$1.9944,156——
1993-07-26$1.91$1.9426,438——
1993-07-23$1.91$1.9416,875——
1993-07-22$1.87$1.9036,563——
1993-07-21$1.87$1.9097,875——
1993-07-20$1.82$1.8547,813——
1993-07-19$1.82$1.8586,906——
1993-07-16$1.82$1.850——
1993-07-15$1.82$1.858,438——
1993-07-14$1.82$1.850——
1993-07-13$1.82$1.857,031——
1993-07-12$1.73$1.7693,938——
1993-07-09$1.78$1.8112,094——
1993-07-08$1.73$1.7626,719——
1993-07-07$1.78$1.8159,906——
1993-07-06$1.78$1.8142,188——
1993-07-02$1.78$1.8115,188——
1993-07-01$1.73$1.76153,281——
1993-06-30$1.69$1.72212,625——
1993-06-29$1.64$1.6771,719——
1993-06-28$1.60$1.625,625——
1993-06-25$1.64$1.675,063——
1993-06-24$1.69$1.721,406——
1993-06-23$1.69$1.724,500——
1993-06-22$1.64$1.6723,344——
1993-06-21$1.69$1.7211,531——
1993-06-18$1.64$1.6717,438——
1993-06-17$1.69$1.7218,844——
1993-06-16$1.64$1.672,813——
1993-06-15$1.60$1.6227,563——
1993-06-14$1.64$1.6725,875——
1993-06-11$1.58$1.6012,375——
1993-06-10$1.69$1.72152,156——
1993-06-09$1.58$1.6064,688——
1993-06-08$1.64$1.67209,250——
1993-06-07$1.60$1.6223,063——
1993-06-04$1.62$1.6529,813——
1993-06-03$1.56$1.588,438——
1993-06-02$1.60$1.621,406——
1993-06-01$1.64$1.67281——
1993-05-28$1.64$1.6725,875——
1993-05-27$1.60$1.62647,438——
1993-05-26$1.51$1.531,688——
1993-05-25$1.51$1.53120,656——
1993-05-24$1.51$1.53563——
1993-05-21$1.51$1.533,656——
1993-05-20$1.51$1.5326,719——
1993-05-19$1.60$1.620——
1993-05-18$1.60$1.620——
1993-05-17$1.60$1.62130,500——
1993-05-14$1.60$1.629,844——
1993-05-13$1.60$1.6212,656——
1993-05-12$1.60$1.624,500——
1993-05-11$1.60$1.628,438——
1993-05-10$1.56$1.585,625——
1993-05-07$1.64$1.675,625——
1993-05-06$1.56$1.5827,281——
1993-05-05$1.56$1.5825,313——
1993-05-04$1.56$1.5813,500——
1993-05-03$1.60$1.6228,406——
1993-04-30$1.56$1.58163,125——
1993-04-29$1.60$1.6211,250——
1993-04-28$1.73$1.761,969——
1993-04-27$1.73$1.760——
1993-04-26$1.73$1.762,531——
1993-04-23$1.69$1.7239,656——
1993-04-22$1.73$1.7623,063——
1993-04-21$1.69$1.72118,969——
1993-04-20$1.78$1.810——
1993-04-19$1.78$1.818,156——
1993-04-16$1.73$1.760——
1993-04-15$1.73$1.7636,000——
1993-04-14$1.73$1.7638,531——
1993-04-13$1.73$1.76281——
1993-04-12$1.78$1.8177,625——
1993-04-08$1.78$1.810——
1993-04-07$1.78$1.81114,750——
1993-04-06$1.76$1.785,625——
1993-04-05$1.73$1.762,250——
1993-04-02$1.73$1.769,563——
1993-04-01$1.73$1.765,344——
1993-03-31$1.73$1.761,125——
1993-03-30$1.80$1.8356,813——
1993-03-29$1.82$1.850——
1993-03-26$1.82$1.851,688——
1993-03-25$1.78$1.8164,969——
1993-03-24$1.87$1.902,531——
1993-03-23$1.78$1.811,125——
1993-03-22$1.78$1.811,406——
1993-03-19$1.78$1.817,031——
1993-03-18$1.82$1.852,813——
1993-03-17$1.87$1.905,625——
1993-03-16$1.78$1.8111,250——
1993-03-15$1.91$1.942,813——
1993-03-12$1.78$1.814,219——
1993-03-11$1.91$1.94563——
1993-03-10$1.82$1.8512,375——
1993-03-09$1.87$1.9013,781——
1993-03-08$1.78$1.8110,969——
1993-03-05$1.78$1.8128,125——
1993-03-04$1.78$1.8127,281——
1993-03-03$1.78$1.8117,156——
1993-03-02$1.91$1.943,656——
1993-03-01$1.78$1.8126,719——
1993-02-26$1.87$1.9010,125——
1993-02-25$1.96$1.995,906——
1993-02-24$1.82$1.852,813——
1993-02-23$1.82$1.851,688——
1993-02-22$1.96$1.995,625——
1993-02-19$1.96$1.9932,906——
1993-02-18$2.00$2.0312,656——
1993-02-17$2.00$2.035,625——
1993-02-16$1.87$1.9034,313——
1993-02-12$1.91$1.9446,406——
1993-02-11$1.87$1.90110,250——
1993-02-10$1.91$1.9412,094——
1993-02-09$2.00$2.03249,469——
1993-02-08$2.00$2.0371,719——
1993-02-05$1.91$1.9476,500——
1993-02-04$2.04$2.0866,656——
1993-02-03$2.09$2.12223,031——
1993-02-02$1.78$1.819,000——
1993-02-01$1.78$1.819,844——
1993-01-29$1.82$1.852,531——
1993-01-28$1.73$1.762,813——
1993-01-27$1.82$1.8525,313——
1993-01-26$1.78$1.819,000——
1993-01-25$1.69$1.728,438——
1993-01-22$1.82$1.859,844——
1993-01-21$1.78$1.8146,406——
1993-01-20$1.56$1.5810,969——
1993-01-19$1.60$1.627,594——
1993-01-18$1.60$1.6219,406——
1993-01-15$1.60$1.6227,844——
1993-01-14$1.64$1.6716,875——
1993-01-13$1.56$1.580——
1993-01-12$1.56$1.5833,188——
1993-01-11$1.64$1.6715,469——
1993-01-08$1.69$1.721,125——
1993-01-07$1.64$1.677,031——
1993-01-06$1.64$1.671,125——
1993-01-05$1.60$1.6218,844——
1993-01-04$1.60$1.627,031——