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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$7.01$11.4432,900——
2012-12-28$6.91$11.2722,000——
2012-12-27$6.99$11.4017,500——
2012-12-26$6.92$11.2964,400——
2012-12-24$6.96$11.3610,800——
2012-12-21$6.99$11.40187,400——
2012-12-20$6.79$11.0853,600——
2012-12-19$6.86$11.1936,500——
2012-12-18$6.80$11.0960,800——
2012-12-17$6.90$11.2643,200——
2012-12-14$6.91$11.2748,900——
2012-12-13$6.87$11.2126,400——
2012-12-12$6.79$10.7846,700——
2012-12-11$6.99$11.1054,400——
2012-12-10$6.84$10.8625,400——
2012-12-07$6.76$10.7421,300——
2012-12-06$6.77$10.7517,900——
2012-12-05$6.90$10.9638,500——
2012-12-04$6.97$11.0723,700——
2012-12-03$6.93$11.0148,800——
2012-11-30$6.82$10.8330,000——
2012-11-29$6.85$10.8828,300——
2012-11-28$6.60$10.4816,200——
2012-11-27$6.44$10.2334,300——
2012-11-26$6.21$9.8676,000——
2012-11-23$6.20$9.85103,200——
2012-11-21$6.20$9.8523,900——
2012-11-20$6.24$9.9115,700——
2012-11-19$6.41$10.18130,100——
2012-11-16$6.22$9.8844,000——
2012-11-15$6.28$9.9748,300——
2012-11-14$6.28$9.9748,600——
2012-11-13$6.40$10.1628,400——
2012-11-12$6.41$10.1837,400——
2012-11-09$6.52$10.36128,600——
2012-11-08$6.54$10.3962,400——
2012-11-07$6.65$10.5646,000——
2012-11-06$7.09$11.26104,500——
2012-11-05$7.20$11.4448,900——
2012-11-02$7.12$11.3171,500——
2012-11-01$7.15$11.26131,800——
2012-10-31$6.78$10.68164,900——
2012-10-26$6.60$10.3910,000——
2012-10-25$6.89$10.8523,100——
2012-10-24$7.01$11.0431,500——
2012-10-23$6.76$10.6522,500——
2012-10-22$6.89$10.8542,400——
2012-10-19$6.83$10.7663,600——
2012-10-18$6.89$10.8549,300——
2012-10-17$7.28$11.4737,800——
2012-10-16$7.13$11.2334,500——
2012-10-15$7.01$11.0429,700——
2012-10-12$6.89$10.8531,200——
2012-10-11$7.03$11.0734,100——
2012-10-10$6.96$10.96111,000——
2012-10-09$6.86$10.8079,300——
2012-10-08$6.56$10.3351,300——
2012-10-05$6.61$10.4123,100——
2012-10-04$6.71$10.5731,500——
2012-10-03$6.74$10.6229,500——
2012-10-02$6.61$10.4127,900——
2012-10-01$6.71$10.5732,100——
2012-09-28$6.74$10.6222,500——
2012-09-27$6.93$10.9139,700——
2012-09-26$6.83$10.7625,500——
2012-09-25$6.79$10.6937,100——
2012-09-24$6.82$10.7444,100——
2012-09-21$6.88$10.84136,700——
2012-09-20$6.79$10.6916,400——
2012-09-19$6.89$10.8532,600——
2012-09-18$6.97$10.9821,700——
2012-09-17$6.90$10.8736,300——
2012-09-14$6.85$10.79109,300——
2012-09-13$6.42$10.1178,700——
2012-09-12$6.31$9.9425,800——
2012-09-11$6.35$10.0049,500——
2012-09-10$6.23$9.81211,300——
2012-09-07$6.33$9.9759,700——
2012-09-06$6.46$10.17124,500——
2012-09-05$6.68$10.5240,100——
2012-09-04$6.56$10.3341,500——
2012-08-31$6.52$10.2730,000——
2012-08-30$6.75$10.6311,300——
2012-08-29$6.93$10.9157,200——
2012-08-28$6.73$10.6037,500——
2012-08-27$6.44$10.1410,800——
2012-08-24$6.41$10.1039,300——
2012-08-23$6.45$10.0622,100——
2012-08-22$6.54$10.2013,600——
2012-08-21$6.59$10.2836,700——
2012-08-20$6.67$10.4127,900——
2012-08-17$6.66$10.39183,000——
2012-08-16$6.58$10.27100,200——
2012-08-15$6.90$10.7721,200——
2012-08-14$6.66$10.3921,200——
2012-08-13$6.86$10.7024,700——
2012-08-10$6.64$10.3638,800——
2012-08-09$6.86$10.7067,700——
2012-08-08$6.77$10.5628,200——
2012-08-07$6.98$10.8973,500——
2012-08-06$7.19$11.2228,800——
2012-08-03$7.05$11.0034,800——
2012-08-02$6.68$10.4235,700——
2012-08-01$6.60$10.3082,200——
2012-07-31$6.45$10.0648,400——
2012-07-30$6.50$10.1424,100——
2012-07-27$6.77$10.5636,500——
2012-07-26$6.54$10.2022,400——
2012-07-25$6.30$9.8322,800——
2012-07-24$6.25$9.7543,000——
2012-07-23$6.42$10.0221,300——
2012-07-20$6.55$10.2232,500——
2012-07-19$6.65$10.3858,100——
2012-07-18$7.05$11.0017,700——
2012-07-17$6.89$10.7570,500——
2012-07-16$6.97$10.888,300——
2012-07-13$7.12$11.1139,700——
2012-07-12$7.01$10.9443,200——
2012-07-11$6.88$10.7322,500——
2012-07-10$6.84$10.6741,000——
2012-07-09$6.86$10.7072,600——
2012-07-06$6.78$10.5828,200——
2012-07-05$6.92$10.8075,100——
2012-07-03$7.38$11.5130,200——
2012-07-02$7.09$11.0644,900——
2012-06-29$7.12$11.11111,700——
2012-06-28$7.03$10.9755,000——
2012-06-27$6.76$10.5520,000——
2012-06-26$6.66$10.3915,200——
2012-06-25$6.77$10.5631,300——
2012-06-22$6.80$10.61162,100——
2012-06-21$6.48$10.1160,700——
2012-06-20$6.82$10.6422,200——
2012-06-19$6.79$10.5941,000——
2012-06-18$6.40$9.9936,600——
2012-06-15$6.71$10.4786,800——
2012-06-14$6.54$10.2030,500——
2012-06-13$6.49$10.1334,000——
2012-06-12$6.53$10.1931,900——
2012-06-11$6.28$9.8053,500——
2012-06-08$6.49$10.1332,400——
2012-06-07$6.33$9.8833,200——
2012-06-06$6.40$9.9947,400——
2012-06-05$6.12$9.5541,000——
2012-06-04$6.06$9.4682,700——
2012-06-01$5.86$9.14141,900——
2012-05-31$6.12$9.5575,900——
2012-05-30$6.21$9.6934,400——
2012-05-29$6.42$10.0250,400——
2012-05-25$6.47$10.1030,700——
2012-05-24$6.57$10.2540,800——
2012-05-23$6.29$9.8167,000——
2012-05-22$6.25$9.7540,000——
2012-05-21$6.44$10.0522,800——
2012-05-18$6.48$10.1135,800——
2012-05-17$6.47$10.1035,800——
2012-05-16$6.40$9.9943,900——
2012-05-15$6.67$10.4123,000——
2012-05-14$6.46$10.0824,300——
2012-05-11$6.54$10.2036,400——
2012-05-10$6.78$10.5841,000——
2012-05-09$6.59$10.2845,000——
2012-05-08$6.64$10.3660,500——
2012-05-07$6.28$9.8088,000——
2012-05-04$6.25$9.7586,600——
2012-05-03$6.50$10.0594,000——
2012-05-02$6.67$10.3149,400——
2012-05-01$6.78$10.4840,000——
2012-04-30$6.85$10.5947,000——
2012-04-27$7.18$11.1056,400——
2012-04-26$7.03$10.8747,500——
2012-04-25$7.02$10.8586,300——
2012-04-24$6.75$10.4329,500——
2012-04-23$6.54$10.1187,200——
2012-04-20$6.71$10.3755,900——
2012-04-19$6.71$10.3729,300——
2012-04-18$6.83$10.5646,500——
2012-04-17$7.10$10.9833,500——
2012-04-16$7.08$10.9421,200——
2012-04-13$6.85$10.5962,600——
2012-04-12$6.89$10.6530,200——
2012-04-11$6.78$10.4843,500——
2012-04-10$6.69$10.3491,300——
2012-04-09$6.79$10.5052,100——
2012-04-05$7.06$10.9131,300——
2012-04-04$7.04$10.8858,500——
2012-04-03$7.17$11.0841,600——
2012-04-02$7.47$11.5550,000——
2012-03-30$7.33$11.3344,900——
2012-03-29$7.37$11.3936,200——
2012-03-28$7.42$11.4734,600——
2012-03-27$7.55$11.6737,200——
2012-03-26$7.66$11.8456,300——
2012-03-23$7.35$11.3628,000——
2012-03-22$7.14$11.0443,700——
2012-03-21$7.20$11.1341,000——
2012-03-20$7.22$11.1633,700——
2012-03-19$7.40$11.4449,300——
2012-03-16$7.21$11.1597,100——
2012-03-15$7.14$11.0459,500——
2012-03-14$7.12$11.0148,000——
2012-03-13$7.28$11.2550,400——
2012-03-12$7.04$10.8875,500——
2012-03-09$6.88$10.6435,700——
2012-03-08$6.81$10.5350,400——
2012-03-07$6.75$10.4383,200——
2012-03-06$6.51$10.0697,600——
2012-03-05$6.80$10.51119,100——
2012-03-02$6.90$10.6791,400——
2012-03-01$7.08$10.9464,900——
2012-02-29$6.91$10.6870,600——
2012-02-28$7.12$11.0119,800——
2012-02-27$7.23$11.1814,900——
2012-02-24$7.19$11.1117,700——
2012-02-23$7.40$11.4433,300——
2012-02-22$7.31$11.3028,300——
2012-02-21$7.38$11.4140,100——
2012-02-17$7.20$11.1344,600——
2012-02-16$7.25$11.2151,000——
2012-02-15$6.92$10.7083,000——
2012-02-14$6.94$10.7353,600——
2012-02-13$6.88$10.64131,600——
2012-02-10$6.88$10.6438,500——
2012-02-09$7.19$11.1183,600——
2012-02-08$7.34$11.35110,700——
2012-02-07$7.06$10.9160,900——
2012-02-06$7.24$11.1982,300——
2012-02-03$7.26$11.2284,000——
2012-02-02$7.13$10.9364,800——
2012-02-01$7.23$11.0896,100——
2012-01-31$7.11$10.90107,500——
2012-01-30$6.96$10.6730,600——
2012-01-27$7.05$10.8135,300——
2012-01-26$6.82$10.45193,400——
2012-01-25$7.03$10.78164,400——
2012-01-24$6.98$10.7041,300——
2012-01-23$6.82$10.4525,100——
2012-01-20$6.89$10.5649,000——
2012-01-19$6.56$10.0651,900——
2012-01-18$6.82$10.4552,200——
2012-01-17$6.58$10.0953,400——
2012-01-13$6.54$10.0348,800——
2012-01-12$6.57$10.0741,600——
2012-01-11$6.46$9.9085,800——
2012-01-10$6.35$9.7353,100——
2012-01-09$6.22$9.5342,300——
2012-01-06$6.16$9.4456,300——
2012-01-05$6.07$9.3044,100——
2012-01-04$5.93$9.09172,700——
2012-01-03$6.05$9.2782,500——