Skip to main content
LCI Industries (LCII)
NYSE: LCII · Real-Time Price · USD
105.31
-1.75 (-1.63%)
Feb 21, 2025, 4:00 PM EST - Market closed

LCI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025108.17108.17104.92105.31105.31-1.63%276,567
Feb 20, 2025109.44109.44106.34107.06107.06-1.89%271,528
Feb 19, 2025108.38110.15108.38109.12109.12-0.92%298,493
Feb 18, 2025110.52112.00109.81110.13110.13-0.35%299,158
Feb 14, 2025111.02111.36109.21110.52110.520.96%232,510
Feb 13, 2025109.63110.88108.00109.47109.470.34%436,970
Feb 12, 2025105.00109.38104.69109.10109.101.24%485,020
Feb 11, 2025103.37108.62102.84107.76107.765.67%625,542
Feb 10, 2025102.04103.67101.33101.98101.981.05%476,361
Feb 7, 2025100.95101.5599.59100.92100.92-0.37%244,623
Feb 6, 2025102.74103.61100.82101.29101.29-1.28%244,674
Feb 5, 2025103.75103.78102.24102.60102.60-0.52%221,506
Feb 4, 2025101.38103.75101.24103.14103.141.63%250,009
Feb 3, 2025102.22103.52100.44101.49101.49-3.15%261,590
Jan 31, 2025106.04107.41104.09104.79104.79-2.05%223,933
Jan 30, 2025105.34107.95105.34106.98106.982.94%274,477
Jan 29, 2025104.25104.95103.17103.92103.92-0.32%241,151
Jan 28, 2025108.03108.03103.76104.25104.25-4.00%211,745
Jan 27, 2025102.12109.71102.12108.59108.592.56%267,145
Jan 24, 2025105.49106.73105.25105.88105.88-0.12%205,043
Jan 23, 2025105.21106.12103.94106.01106.010.22%182,385
Jan 22, 2025107.79107.79105.54105.78105.78-2.43%149,065
Jan 21, 2025108.26109.72107.37108.42108.421.06%236,312
Jan 17, 2025109.06109.24105.94107.28107.28-0.46%198,220
Jan 16, 2025105.15108.03104.69107.78107.781.86%223,823
Jan 15, 2025105.00107.77103.90105.81105.813.85%323,702
Jan 14, 2025100.69102.00100.29101.89101.891.94%213,675
Jan 13, 202597.25100.3497.2599.9599.951.39%255,244
Jan 10, 202599.61100.6497.9398.5898.58-3.58%314,108
Jan 8, 2025101.49102.26100.46102.24102.24-0.07%183,629
Jan 7, 2025104.07104.72101.28102.31102.31-2.25%186,895
Jan 6, 2025104.97106.32103.78104.66104.660.40%231,134
Jan 3, 2025102.03104.29101.14104.24104.242.58%279,297
Jan 2, 2025103.82104.67101.34101.62101.62-1.71%135,183
Dec 31, 2024101.66104.22101.66103.39103.391.58%184,327
Dec 30, 2024102.40102.45100.66101.78101.78-0.89%167,086
Dec 27, 2024103.01105.17101.72102.69102.69-1.62%192,788
Dec 26, 2024102.85104.82102.85104.38104.380.69%131,788
Dec 24, 2024103.40103.84102.58103.66103.660.48%73,417
Dec 23, 2024104.06104.58102.84103.16103.16-1.42%184,874
Dec 20, 2024103.95106.56103.92104.65104.65-0.46%956,112
Dec 19, 2024106.88107.82104.88105.13105.13-0.62%228,479
Dec 18, 2024111.92112.66105.31105.79105.79-4.50%362,240
Dec 17, 2024111.49112.70110.57110.78110.78-0.87%253,607
Dec 16, 2024114.99115.37110.53111.75111.75-3.46%272,822
Dec 13, 2024117.05117.05114.36115.76115.76-1.46%180,621
Dec 12, 2024118.05118.49116.42117.48117.48-0.17%137,456
Dec 11, 2024119.82120.58117.68117.68117.68-0.77%281,111
Dec 10, 2024118.18120.55116.88118.59118.59-0.15%241,371
Dec 9, 2024118.62121.25118.41118.77118.770.65%246,279
Dec 6, 2024119.26119.99117.81118.00118.000.55%139,029
Dec 5, 2024119.28120.38116.81117.35117.35-1.20%180,347
Dec 4, 2024116.67119.15116.22118.78118.780.45%149,589
Dec 3, 2024120.96120.96117.12118.25118.25-2.28%195,320
Dec 2, 2024121.22122.48119.74121.01121.010.17%169,505
Nov 29, 2024122.36122.50120.25120.81120.81-1.38%102,261
Nov 27, 2024123.89125.37121.99122.50121.35-0.55%124,988
Nov 26, 2024125.23125.93121.22123.18122.02-2.78%228,939
Nov 25, 2024122.36129.38122.36126.70125.514.75%470,806
Nov 22, 2024119.75122.19119.52120.95119.811.34%208,208
Nov 21, 2024116.47120.40115.56119.35118.233.21%241,359
Nov 20, 2024113.13115.84112.74115.64114.551.50%255,744
Nov 19, 2024113.16114.84111.90113.93112.86-0.38%180,303
Nov 18, 2024115.32115.75113.77114.36113.28-0.29%207,200
Nov 15, 2024115.35115.35113.51114.69113.610.42%214,195
Nov 14, 2024115.75117.54113.71114.21113.13-0.61%160,816
Nov 13, 2024115.43117.55114.62114.91113.831.01%190,360
Nov 12, 2024116.43117.25113.67113.76112.69-2.34%206,550
Nov 11, 2024118.33119.70115.97116.48115.380.38%333,327
Nov 8, 2024114.13116.99113.75116.04114.950.78%232,167
Nov 7, 2024117.00118.95110.16115.14114.05-3.85%320,734
Nov 6, 2024119.97122.35119.16119.75118.623.97%497,699
Nov 5, 2024110.77115.92110.77115.18114.093.19%286,197
Nov 4, 2024112.06113.39111.17111.62110.57-0.85%179,759
Nov 1, 2024112.69114.22111.44112.58111.521.17%199,625
Oct 31, 2024114.88115.40111.26111.28110.23-3.74%173,026
Oct 30, 2024116.07118.84115.54115.60114.51-0.55%124,442
Oct 29, 2024115.42116.37114.92116.24115.14-0.03%187,229
Oct 28, 2024113.36117.09112.90116.28115.183.90%207,515
Oct 25, 2024113.49115.41111.24111.91110.86-1.03%217,714
Oct 24, 2024111.63114.45111.48113.07112.001.43%195,979
Oct 23, 2024114.51116.14110.14111.48110.43-3.98%419,356
Oct 22, 2024117.70117.90115.95116.10115.01-1.55%186,811
Oct 21, 2024123.13123.63117.63117.93116.82-4.44%165,685
Oct 18, 2024123.75123.75122.53123.41122.250.33%88,092
Oct 17, 2024123.36123.85122.28123.00121.84-0.45%142,594
Oct 16, 2024121.84124.16120.06123.55122.392.89%184,438
Oct 15, 2024117.75122.28117.75120.08118.951.36%163,611
Oct 14, 2024116.58118.67115.73118.47117.350.89%138,872
Oct 11, 2024114.49117.62114.49117.42116.313.10%127,266
Oct 10, 2024116.31116.36113.28113.89112.82-3.68%217,977
Oct 9, 2024117.30119.30117.30118.24117.130.82%106,419
Oct 8, 2024117.04118.58115.94117.28116.170.33%128,998
Oct 7, 2024117.79118.11116.22116.90115.80-1.49%134,923
Oct 4, 2024120.89120.89118.33118.67117.550.33%115,105
Oct 3, 2024118.95119.80116.93118.28117.17-1.53%201,854
Oct 2, 2024120.34121.61119.64120.12118.99-0.93%167,501
Oct 1, 2024120.12121.47118.26121.25120.110.59%227,625
Sep 30, 2024119.07120.76118.98120.54119.400.42%152,880
Sep 27, 2024120.75122.96119.36120.04118.911.12%135,654