LCI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	92.83	92.86	90.36	90.55	90.55	-2.00%	266,181
Jun 10, 2025	91.56	93.26	91.21	92.40	92.40	1.80%	284,210
Jun 9, 2025	89.93	91.72	89.93	90.77	90.77	1.77%	284,600
Jun 6, 2025	89.66	90.34	88.75	89.19	89.19	0.78%	207,030
Jun 5, 2025	87.18	88.62	86.69	88.50	88.50	0.03%	280,447
Jun 4, 2025	89.65	90.00	88.00	88.47	88.47	0.43%	227,366
Jun 3, 2025	85.96	88.35	84.25	88.09	88.09	3.78%	268,027
Jun 2, 2025	86.69	86.93	84.54	84.88	84.88	-2.59%	376,925
May 30, 2025	87.36	88.08	86.65	87.14	87.14	-1.43%	230,109
May 29, 2025	89.53	89.53	87.46	88.40	87.25	-0.10%	165,223
May 28, 2025	89.95	90.11	88.44	88.49	87.34	-1.32%	203,918
May 27, 2025	88.82	89.71	87.86	89.67	88.50	2.54%	193,354
May 23, 2025	86.76	88.15	86.76	87.45	86.31	-1.56%	245,949
May 22, 2025	87.98	89.23	87.01	88.84	87.68	0.08%	282,699
May 21, 2025	90.00	91.58	88.63	88.77	87.61	-3.49%	277,780
May 20, 2025	91.56	93.20	91.56	91.98	90.78	0.46%	333,030
May 19, 2025	89.06	92.21	89.06	91.56	90.37	0.25%	349,670
May 16, 2025	90.24	92.21	89.20	91.33	90.14	2.66%	493,159
May 15, 2025	88.50	89.54	88.50	88.96	87.80	-0.43%	329,143
May 14, 2025	90.25	91.23	89.01	89.34	88.18	-1.81%	410,253
May 13, 2025	90.56	91.24	89.46	90.99	89.81	1.44%	433,613
May 12, 2025	89.89	90.64	88.43	89.70	88.53	4.91%	531,628
May 9, 2025	86.13	86.79	85.25	85.50	84.39	-0.33%	389,844
May 8, 2025	85.00	86.53	83.87	85.78	84.66	3.20%	600,957
May 7, 2025	83.91	84.68	82.29	83.12	82.04	-0.94%	514,431
May 6, 2025	81.25	84.64	78.35	83.91	82.82	6.58%	980,405
May 5, 2025	79.01	80.50	78.49	78.73	77.71	-1.37%	854,132
May 2, 2025	79.25	80.35	78.11	79.82	78.78	2.20%	440,880
May 1, 2025	77.43	79.10	76.59	78.10	77.08	1.32%	441,932
Apr 30, 2025	78.12	78.12	75.41	77.08	76.08	-2.37%	495,384
Apr 29, 2025	77.51	79.28	77.46	78.95	77.92	1.13%	252,987
Apr 28, 2025	79.00	80.03	77.43	78.07	77.05	-0.78%	316,559
Apr 25, 2025	79.33	80.62	77.47	78.68	77.66	-1.65%	581,786
Apr 24, 2025	78.85	80.15	77.41	80.00	78.96	2.68%	441,535
Apr 23, 2025	81.32	83.06	77.41	77.91	76.90	-1.18%	905,794
Apr 22, 2025	78.08	79.03	76.40	78.84	77.81	1.70%	467,026
Apr 21, 2025	76.69	77.70	74.46	77.52	76.51	0.17%	723,644
Apr 17, 2025	75.64	78.37	75.62	77.39	76.38	2.46%	654,180
Apr 16, 2025	75.82	76.63	74.06	75.53	74.55	-1.16%	580,421
Apr 15, 2025	77.61	78.78	75.27	76.42	75.43	-2.19%	506,265
Apr 14, 2025	78.18	79.49	75.22	78.13	77.11	0.90%	582,634
Apr 11, 2025	77.10	78.00	74.33	77.43	76.42	-0.14%	615,536
Apr 10, 2025	79.29	79.86	75.00	77.54	76.53	-5.10%	588,513
Apr 9, 2025	74.55	83.42	72.31	81.71	80.65	8.85%	838,034
Apr 8, 2025	80.92	81.84	73.49	75.07	74.09	-6.16%	507,969
Apr 7, 2025	78.68	84.48	76.50	80.00	78.96	-2.58%	705,038
Apr 4, 2025	78.03	83.46	75.72	82.12	81.05	1.38%	879,004
Apr 3, 2025	85.84	85.84	80.77	81.00	79.95	-9.81%	619,454
Apr 2, 2025	86.84	90.54	86.84	89.81	88.64	2.21%	203,749
Apr 1, 2025	86.90	89.01	86.79	87.87	86.73	0.50%	386,318