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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.56$17.49318,200——
2020-12-30$8.42$17.2094,100——
2020-12-29$8.36$17.0877,500——
2020-12-28$8.35$17.06102,900——
2020-12-24$8.52$17.4045,600——
2020-12-23$8.39$17.1468,800——
2020-12-22$8.32$17.00111,100——
2020-12-21$8.31$16.9895,700——
2020-12-18$9.01$18.41595,500——
2020-12-17$8.47$17.30110,300——
2020-12-16$8.19$16.7371,600——
2020-12-15$8.20$16.7564,600——
2020-12-14$7.87$16.0855,400——
2020-12-11$8.01$16.3645,100——
2020-12-10$8.19$16.7354,300——
2020-12-09$8.41$17.18130,700——
2020-12-08$8.24$16.83144,200——
2020-12-07$8.17$16.6987,400——
2020-12-04$7.99$16.3252,000——
2020-12-03$7.86$16.0626,900——
2020-12-02$7.90$16.1455,800——
2020-12-01$7.91$16.1675,300——
2020-11-30$7.82$15.9795,700——
2020-11-27$8.20$16.7521,000——
2020-11-25$8.25$16.8534,400——
2020-11-24$8.31$16.98188,200——
2020-11-23$7.96$16.26101,500——
2020-11-20$7.85$16.0472,800——
2020-11-19$7.75$15.8365,500——
2020-11-18$7.60$15.5264,200——
2020-11-17$7.53$15.3870,200——
2020-11-16$7.52$15.3697,700——
2020-11-13$7.36$15.0332,600——
2020-11-12$7.13$14.5646,200——
2020-11-11$7.50$15.3255,100——
2020-11-10$7.55$15.4297,300——
2020-11-09$7.32$14.95125,900——
2020-11-06$7.17$14.6528,300——
2020-11-05$7.29$14.7941,500——
2020-11-04$6.84$13.8836,300——
2020-11-03$7.29$14.7952,500——
2020-11-02$7.03$14.2640,600——
2020-10-30$6.84$13.88110,900——
2020-10-29$7.40$15.01327,500——
2020-10-28$7.39$14.9963,000——
2020-10-27$7.43$15.07122,400——
2020-10-26$7.23$14.6760,300——
2020-10-23$7.38$14.9744,600——
2020-10-22$7.27$14.7555,300——
2020-10-21$7.13$14.4641,900——
2020-10-20$7.27$14.75177,600——
2020-10-19$7.22$14.6538,900——
2020-10-16$7.40$15.0158,200——
2020-10-15$7.45$15.1164,900——
2020-10-14$7.32$14.8528,600——
2020-10-13$7.40$15.0185,600——
2020-10-12$7.58$15.3856,100——
2020-10-09$7.48$15.1744,400——
2020-10-08$7.42$15.0577,500——
2020-10-07$7.40$15.0183,300——
2020-10-06$7.12$14.4491,900——
2020-10-05$7.15$14.5196,100——
2020-10-02$6.75$13.6934,300——
2020-10-01$6.79$13.7861,500——
2020-09-30$6.75$13.69266,700——
2020-09-29$6.99$14.18128,400——
2020-09-28$7.06$14.3299,100——
2020-09-25$6.42$13.0267,600——
2020-09-24$6.29$12.7696,400——
2020-09-23$6.34$12.86109,700——
2020-09-22$6.82$13.8443,000——
2020-09-21$7.05$14.30121,600——
2020-09-18$7.34$14.89248,000——
2020-09-17$6.90$14.0045,300——
2020-09-16$7.10$14.4075,700——
2020-09-15$7.00$14.20105,000——
2020-09-14$6.58$13.3536,500——
2020-09-11$6.35$12.8835,900——
2020-09-10$6.52$13.2371,400——
2020-09-09$6.26$12.7076,900——
2020-09-08$6.20$12.5875,700——
2020-09-04$6.46$13.1175,400——
2020-09-03$6.63$13.4561,500——
2020-09-02$6.95$14.10166,300——
2020-09-01$6.90$14.0079,600——
2020-08-31$6.86$13.9296,600——
2020-08-28$6.99$14.1861,200——
2020-08-27$7.00$14.1064,300——
2020-08-26$7.16$14.4283,600——
2020-08-25$7.20$14.5065,900——
2020-08-24$7.09$14.28105,800——
2020-08-21$7.25$14.60234,700——
2020-08-20$6.98$14.06118,100——
2020-08-19$6.80$13.7083,400——
2020-08-18$6.80$13.7097,100——
2020-08-17$6.65$13.3953,900——
2020-08-14$6.57$13.2370,700——
2020-08-13$6.78$13.6682,400——
2020-08-12$6.74$13.5880,100——
2020-08-11$6.88$13.86141,200——
2020-08-10$6.86$13.8294,400——
2020-08-07$6.69$13.4895,400——
2020-08-06$6.41$12.9163,000——
2020-08-05$6.24$12.5769,600——
2020-08-04$6.09$12.2764,800——
2020-08-03$5.99$12.0772,300——
2020-07-31$5.86$11.8097,000——
2020-07-30$6.02$12.1348,100——
2020-07-29$6.03$12.1562,800——
2020-07-28$5.95$11.9894,400——
2020-07-27$5.90$11.8843,700——
2020-07-24$5.91$11.9093,400——
2020-07-23$6.00$12.0968,700——
2020-07-22$6.13$12.3578,500——
2020-07-21$6.21$12.51146,300——
2020-07-20$5.93$11.9461,700——
2020-07-17$5.98$12.0565,600——
2020-07-16$5.95$11.98193,200——
2020-07-15$5.96$12.00207,800——
2020-07-14$5.80$11.68116,200——
2020-07-13$5.55$11.18181,900——
2020-07-10$5.52$11.12143,700——
2020-07-09$5.64$11.36272,300——
2020-07-08$5.78$11.64115,700——
2020-07-07$5.85$11.78106,500——
2020-07-06$6.18$12.45126,400——
2020-07-02$6.19$12.47131,100——
2020-07-01$6.19$12.47117,400——
2020-06-30$6.47$13.03162,600——
2020-06-29$6.47$13.03129,700——
2020-06-26$6.27$12.633,061,100——
2020-06-25$6.74$13.58363,800——
2020-06-24$6.23$12.55183,300——
2020-06-23$6.81$13.72210,800——
2020-06-22$6.44$12.97134,500——
2020-06-19$6.30$12.69172,600——
2020-06-18$6.35$12.79247,700——
2020-06-17$6.62$13.3368,200——
2020-06-16$6.80$13.70203,500——
2020-06-15$6.38$12.85142,700——
2020-06-12$6.28$12.65145,300——
2020-06-11$5.91$11.9091,300——
2020-06-10$6.51$13.1181,800——
2020-06-09$6.49$13.0767,300——
2020-06-08$6.52$13.13136,700——
2020-06-05$6.41$12.9182,000——
2020-06-04$6.38$12.8556,200——
2020-06-03$6.49$13.0762,000——
2020-06-02$6.43$12.9556,500——
2020-06-01$6.42$12.93137,300——
2020-05-29$6.14$12.37186,700——
2020-05-28$6.04$12.17110,900——
2020-05-27$6.15$12.39119,200——
2020-05-26$5.93$11.9494,500——
2020-05-22$5.97$12.0258,700——
2020-05-21$5.91$11.9060,400——
2020-05-20$6.05$12.1979,400——
2020-05-19$5.84$11.76112,300——
2020-05-18$6.06$12.21120,700——
2020-05-15$5.64$11.3649,400——
2020-05-14$5.72$11.52148,400——
2020-05-13$5.50$11.08131,500——
2020-05-12$6.11$12.31160,100——
2020-05-11$6.16$12.41145,700——
2020-05-08$6.11$12.31122,600——
2020-05-07$6.05$12.19151,900——
2020-05-06$5.63$11.34104,300——
2020-05-05$6.16$12.41182,800——
2020-05-04$5.91$11.90195,200——
2020-05-01$6.03$12.15104,900——
2020-04-30$6.20$12.39137,400——
2020-04-29$6.17$12.33168,300——
2020-04-28$6.11$12.21227,800——
2020-04-27$5.75$11.49198,700——
2020-04-24$5.77$11.53273,800——
2020-04-23$5.90$11.79217,500——
2020-04-22$5.29$10.5766,800——
2020-04-21$5.34$10.67191,500——
2020-04-20$5.28$10.55123,400——
2020-04-17$5.42$10.83158,000——
2020-04-16$5.42$10.83272,100——
2020-04-15$5.44$10.871,540,300——
2020-04-14$4.38$8.7560,100——
2020-04-13$4.22$8.43115,700——
2020-04-09$4.30$8.59107,100——
2020-04-08$3.77$7.5376,000——
2020-04-07$3.52$7.03102,200——
2020-04-06$3.62$7.2356,300——
2020-04-03$3.57$7.13352,300——
2020-04-02$3.68$7.3574,700——
2020-04-01$3.51$7.0190,700——
2020-03-31$3.78$7.5577,400——
2020-03-30$3.60$7.1985,100——
2020-03-27$3.69$7.37161,100——
2020-03-26$3.51$7.01156,700——
2020-03-25$3.19$6.37148,000——
2020-03-24$3.07$6.13143,000——
2020-03-23$2.78$5.55201,700——
2020-03-20$2.79$5.57203,300——
2020-03-19$2.77$5.53195,500——
2020-03-18$2.59$5.17218,500——
2020-03-17$2.96$5.91208,300——
2020-03-16$2.85$5.69223,600——
2020-03-13$4.09$8.1795,100——
2020-03-12$4.25$8.49104,100——
2020-03-11$5.00$9.9980,300——
2020-03-10$5.27$10.53100,100——
2020-03-09$5.21$10.41107,600——
2020-03-06$5.96$11.9184,300——
2020-03-05$6.28$12.55101,100——
2020-03-04$6.57$13.1369,600——
2020-03-03$6.43$12.8578,600——
2020-03-02$6.67$13.3379,800——
2020-02-28$6.64$13.27229,200——
2020-02-27$6.36$12.71226,800——
2020-02-26$6.49$12.97195,300——
2020-02-25$6.65$13.29214,100——
2020-02-24$6.89$13.77123,800——
2020-02-21$7.28$14.55120,500——
2020-02-20$7.21$14.41139,700——
2020-02-19$7.05$14.09158,400——
2020-02-18$6.86$13.71135,600——
2020-02-14$6.84$13.67112,200——
2020-02-13$6.97$13.83108,500——
2020-02-12$6.92$13.73125,100——
2020-02-11$6.88$13.65221,100——
2020-02-10$6.56$13.01109,600——
2020-02-07$6.81$13.51131,000——
2020-02-06$6.88$13.65219,800——
2020-02-05$6.66$13.21206,500——
2020-02-04$6.51$12.91103,500——
2020-02-03$6.50$12.89128,800——
2020-01-31$6.65$13.19110,500——
2020-01-30$6.46$12.8154,600——
2020-01-29$6.59$13.0793,300——
2020-01-28$6.58$13.05240,700——
2020-01-27$6.46$12.8166,800——
2020-01-24$6.57$13.03170,200——
2020-01-23$6.63$13.15170,500——
2020-01-22$6.45$12.7986,900——
2020-01-21$6.34$12.5851,400——
2020-01-17$6.29$12.4874,500——
2020-01-16$6.28$12.4668,500——
2020-01-15$6.30$12.5094,500——
2020-01-14$6.21$12.3257,400——
2020-01-13$6.05$12.00251,800——
2020-01-10$6.03$11.96130,700——
2020-01-09$6.20$12.3055,800——
2020-01-08$6.35$12.6061,900——
2020-01-07$6.43$12.7551,800——
2020-01-06$6.26$12.42109,000——
2020-01-03$6.12$12.1424,700——
2020-01-02$6.09$12.0868,900——