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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$3.91$4.004,500——
1994-12-29$3.91$4.0070,594——
1994-12-28$3.91$4.001,406——
1994-12-27$3.98$4.0732,063——
1994-12-23$4.04$4.1471,719——
1994-12-22$3.91$4.0010,125——
1994-12-21$3.78$3.8710,969——
1994-12-20$3.87$3.96108,844——
1994-12-19$3.69$3.7817,438——
1994-12-16$3.73$3.82108,563——
1994-12-15$3.56$3.6416,031——
1994-12-14$3.60$3.6954,000——
1994-12-13$3.62$3.7140,219——
1994-12-12$3.82$3.918,156——
1994-12-09$3.80$3.89111,938——
1994-12-08$3.82$3.916,188——
1994-12-07$3.87$3.967,594——
1994-12-06$3.91$4.002,531——
1994-12-05$3.91$4.0026,719——
1994-12-02$3.91$4.0060,188——
1994-12-01$3.78$3.8734,031——
1994-11-30$3.78$3.87109,688——
1994-11-29$3.82$3.917,031——
1994-11-28$3.82$3.915,906——
1994-11-25$3.82$3.9116,313——
1994-11-23$4.00$4.0921,656——
1994-11-22$3.91$4.0094,500——
1994-11-21$3.82$3.9116,594——
1994-11-18$3.91$4.007,594——
1994-11-17$3.82$3.91290,813——
1994-11-16$3.91$4.007,031——
1994-11-15$3.78$3.8722,219——
1994-11-14$3.78$3.8762,719——
1994-11-11$3.91$4.004,219——
1994-11-10$3.78$3.8717,438——
1994-11-09$3.78$3.874,219——
1994-11-08$3.91$4.0014,906——
1994-11-07$3.87$3.9649,219——
1994-11-04$3.91$4.0045,563——
1994-11-03$4.04$4.1415,188——
1994-11-02$4.04$4.142,813——
1994-11-01$3.96$4.0531,781——
1994-10-31$4.00$4.0830,938——
1994-10-28$4.13$4.224,219——
1994-10-27$4.09$4.1719,406——
1994-10-26$4.09$4.1785,781——
1994-10-25$4.27$4.35150,469——
1994-10-24$4.04$4.1318,563——
1994-10-21$4.00$4.082,250——
1994-10-20$4.04$4.1343,031——
1994-10-19$4.13$4.2238,250——
1994-10-18$3.91$3.9981,844——
1994-10-17$3.91$3.9948,375——
1994-10-14$4.00$4.088,438——
1994-10-13$4.00$4.0825,313——
1994-10-12$4.00$4.0863,563——
1994-10-11$4.18$4.2624,750——
1994-10-10$4.18$4.2610,969——
1994-10-07$4.09$4.1715,188——
1994-10-06$4.18$4.266,750——
1994-10-05$4.04$4.1324,750——
1994-10-04$4.04$4.1337,969——
1994-10-03$4.09$4.1719,969——
1994-09-30$4.18$4.2614,625——
1994-09-29$4.09$4.1738,531——
1994-09-28$4.04$4.13100,969——
1994-09-27$4.18$4.2611,531——
1994-09-26$4.36$4.4421,656——
1994-09-23$4.18$4.26102,094——
1994-09-22$4.36$4.4436,844——
1994-09-21$4.18$4.2630,375——
1994-09-20$4.36$4.448,156——
1994-09-19$4.18$4.2614,063——
1994-09-16$4.18$4.265,063——
1994-09-15$4.18$4.268,719——
1994-09-14$4.18$4.2675,094——
1994-09-13$4.27$4.353,938——
1994-09-12$4.18$4.268,156——
1994-09-09$4.18$4.262,531——
1994-09-08$4.36$4.4473,125——
1994-09-07$4.18$4.26217,688——
1994-09-06$4.22$4.31209,531——
1994-09-02$3.91$3.985,063——
1994-09-01$3.96$4.0354,844——
1994-08-31$3.96$4.0337,406——
1994-08-30$4.18$4.25123,469——
1994-08-29$4.27$4.3477,344——
1994-08-26$4.44$4.52147,656——
1994-08-25$4.18$4.2535,719——
1994-08-24$4.36$4.43461,250——
1994-08-23$4.04$4.1231,781——
1994-08-22$4.09$4.16104,063——
1994-08-19$3.91$3.9822,781——
1994-08-18$4.09$4.168,156——
1994-08-17$3.91$3.9822,500——
1994-08-16$3.91$3.9825,031——
1994-08-15$4.09$4.1625,031——
1994-08-12$3.91$3.9893,375——
1994-08-11$3.91$3.9848,375——
1994-08-10$3.82$3.8947,813——
1994-08-09$3.82$3.89119,813——
1994-08-08$3.73$3.80148,500——
1994-08-05$3.64$3.7121,938——
1994-08-04$3.73$3.805,906——
1994-08-03$3.64$3.71844——
1994-08-02$3.69$3.7513,500——
1994-08-01$3.73$3.8024,750——
1994-07-29$3.73$3.803,656——
1994-07-28$3.73$3.802,531——
1994-07-27$3.73$3.8026,719——
1994-07-26$3.69$3.750——
1994-07-25$3.69$3.751,688——
1994-07-22$3.73$3.8015,188——
1994-07-21$3.56$3.629,000——
1994-07-20$3.73$3.808,719——
1994-07-19$3.64$3.719,844——
1994-07-18$3.73$3.806,188——
1994-07-15$3.56$3.6225,031——
1994-07-14$3.56$3.627,031——
1994-07-13$3.56$3.621,969——
1994-07-12$3.56$3.623,938——
1994-07-11$3.69$3.75185,063——
1994-07-08$3.56$3.627,313——
1994-07-07$3.73$3.8011,531——
1994-07-06$3.56$3.627,313——
1994-07-05$3.73$3.8030,656——
1994-07-01$3.56$3.6227,281——
1994-06-30$3.69$3.7522,781——
1994-06-29$3.60$3.664,219——
1994-06-28$3.58$3.6410,406——
1994-06-27$3.56$3.627,594——
1994-06-24$3.56$3.6212,656——
1994-06-23$3.56$3.624,500——
1994-06-22$3.60$3.6641,063——
1994-06-21$3.56$3.6231,219——
1994-06-20$3.56$3.6213,500——
1994-06-17$3.82$3.895,625——
1994-06-16$3.60$3.66844——
1994-06-15$3.60$3.6633,750——
1994-06-14$3.56$3.6218,281——
1994-06-13$3.82$3.8912,094——
1994-06-10$3.56$3.6238,250——
1994-06-09$3.82$3.8919,406——
1994-06-08$3.91$3.98281——
1994-06-07$3.82$3.8992,250——
1994-06-06$3.82$3.8986,906——
1994-06-03$3.64$3.7184,938——
1994-06-02$3.73$3.8011,531——
1994-06-01$3.73$3.808,438——
1994-05-31$3.56$3.629,000——
1994-05-27$3.73$3.8029,531——
1994-05-26$3.73$3.804,219——
1994-05-25$3.73$3.8021,375——
1994-05-24$3.91$3.9870,031——
1994-05-23$4.00$4.074,500——
1994-05-20$3.73$3.803,656——
1994-05-19$3.73$3.809,281——
1994-05-18$3.73$3.8013,781——
1994-05-17$3.73$3.801,406——
1994-05-16$4.00$4.0720,531——
1994-05-13$3.73$3.8055,969——
1994-05-12$3.82$3.8977,625——
1994-05-11$3.82$3.895,625——
1994-05-10$4.09$4.163,375——
1994-05-09$3.82$3.8928,688——
1994-05-06$3.82$3.8967,500——
1994-05-05$3.91$3.9823,344——
1994-05-04$3.91$3.9862,438——
1994-05-03$4.09$4.16412,594——
1994-05-02$3.87$3.9498,438——
1994-04-29$3.64$3.7177,063——
1994-04-28$3.82$3.891,125——
1994-04-26$3.64$3.7110,969——
1994-04-25$3.64$3.717,031——
1994-04-22$3.64$3.7117,719——
1994-04-21$3.56$3.626,188——
1994-04-20$3.56$3.62163,406——
1994-04-19$3.82$3.8928,406——
1994-04-18$3.82$3.8927,281——
1994-04-15$3.64$3.7121,375——
1994-04-14$3.82$3.8921,375——
1994-04-13$3.64$3.7121,375——
1994-04-12$3.64$3.7154,844——
1994-04-11$3.47$3.5318,000——
1994-04-08$3.47$3.5343,031——
1994-04-07$3.33$3.3938,813——
1994-04-06$3.27$3.32103,781——
1994-04-05$3.38$3.4493,656——
1994-04-04$3.20$3.26153,000——
1994-03-31$3.38$3.44163,969——
1994-03-30$3.47$3.53201,094——
1994-03-29$3.73$3.8035,719——
1994-03-28$3.91$3.9881,000——
1994-03-25$3.91$3.9845,000——
1994-03-24$3.82$3.8911,813——
1994-03-23$3.91$3.98351,844——
1994-03-22$4.00$4.0782,406——
1994-03-21$3.82$3.8971,156——
1994-03-18$4.00$4.07151,594——
1994-03-17$3.91$3.98229,781——
1994-03-16$4.00$4.0712,656——
1994-03-15$3.82$3.8919,125——
1994-03-14$4.00$4.077,031——
1994-03-11$3.87$3.9417,438——
1994-03-10$3.91$3.9829,250——
1994-03-09$4.00$4.0765,813——
1994-03-08$4.00$4.0730,656——
1994-03-07$4.00$4.0767,781——
1994-03-04$3.91$3.9821,656——
1994-03-03$3.91$3.9814,344——
1994-03-02$3.73$3.80142,031——
1994-03-01$3.96$4.03214,594——
1994-02-28$4.18$4.25209,531——
1994-02-25$4.18$4.2568,625——
1994-02-24$4.00$4.0723,625——
1994-02-23$3.91$3.9862,438——
1994-02-22$4.00$4.07199,969——
1994-02-18$3.82$3.8966,094——
1994-02-17$3.69$3.75121,781——
1994-02-16$3.82$3.8932,906——
1994-02-15$3.69$3.7524,750——
1994-02-14$3.69$3.7523,625——
1994-02-11$3.73$3.809,844——
1994-02-10$3.69$3.7537,969——
1994-02-09$3.82$3.8959,906——
1994-02-08$3.82$3.8936,563——
1994-02-07$3.82$3.8979,031——
1994-02-04$3.78$3.84201,094——
1994-02-03$4.09$4.169,844——
1994-02-02$4.18$4.2538,531——
1994-02-01$3.96$4.0359,906——
1994-01-31$4.09$4.1638,813——
1994-01-28$3.91$3.98154,406——
1994-01-27$4.04$4.12284,344——
1994-01-26$4.18$4.2590,281——
1994-01-25$4.00$4.0749,500——
1994-01-24$4.00$4.07259,594——
1994-01-21$3.82$3.89316,969——
1994-01-20$3.64$3.7125,031——
1994-01-19$3.64$3.7123,906——
1994-01-18$3.60$3.6655,125——
1994-01-17$3.47$3.5334,875——
1994-01-14$3.47$3.5354,000——
1994-01-13$3.47$3.5379,875——
1994-01-12$3.56$3.62106,594——
1994-01-11$3.47$3.5329,531——
1994-01-10$3.47$3.5318,281——
1994-01-07$3.56$3.6216,594——
1994-01-06$3.51$3.5772,844——
1994-01-05$3.56$3.6264,688——
1994-01-04$3.56$3.6215,188——
1994-01-03$3.56$3.6214,344——