LCI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	123.97	124.12	122.89	123.81	123.81	0.18%	65,238
Dec 23, 2025	123.58	124.46	123.13	123.59	123.59	-0.01%	178,788
Dec 22, 2025	124.02	124.06	120.75	123.60	123.60	-0.05%	319,262
Dec 19, 2025	123.27	125.00	121.96	123.66	123.66	1.44%	457,097
Dec 18, 2025	122.35	122.80	121.01	121.90	121.90	0.12%	224,475
Dec 17, 2025	120.75	123.00	120.28	121.75	121.75	0.18%	249,964
Dec 16, 2025	121.76	122.41	120.39	121.53	121.53	0.45%	312,079
Dec 15, 2025	121.85	122.66	120.67	120.99	120.99	-0.63%	223,131
Dec 12, 2025	123.00	123.00	120.15	121.76	121.76	-0.29%	275,371
Dec 11, 2025	121.55	122.41	120.70	122.11	122.11	0.92%	313,336
Dec 10, 2025	115.76	121.51	115.76	121.00	121.00	4.78%	410,902
Dec 9, 2025	114.54	116.72	114.54	115.48	115.48	0.17%	193,623
Dec 8, 2025	114.94	115.91	112.55	115.28	115.28	0.54%	282,866
Dec 5, 2025	114.73	115.94	113.72	114.66	114.66	-0.30%	290,619
Dec 4, 2025	114.33	115.96	113.20	115.00	115.00	0.39%	222,053
Dec 3, 2025	117.45	118.26	114.43	114.55	114.55	-2.02%	192,280
Dec 2, 2025	114.94	117.14	113.65	116.91	116.91	2.29%	198,628
Dec 1, 2025	113.05	116.74	112.68	114.29	114.29	0.55%	236,556
Nov 28, 2025	114.56	115.02	113.47	113.67	113.67	-1.77%	190,043
Nov 26, 2025	116.15	118.00	115.57	115.72	114.57	-0.91%	343,274
Nov 25, 2025	113.35	117.27	113.35	116.78	115.62	3.99%	357,944
Nov 24, 2025	111.11	113.26	110.14	112.30	111.18	0.23%	297,004
Nov 21, 2025	107.06	113.30	106.90	112.04	110.93	5.32%	520,427
Nov 20, 2025	106.70	108.48	104.80	106.38	105.32	-0.30%	216,127
Nov 19, 2025	106.22	107.19	105.21	106.70	105.64	0.17%	244,407
Nov 18, 2025	104.45	106.90	103.68	106.52	105.46	1.55%	295,649
Nov 17, 2025	107.35	107.88	104.63	104.89	103.85	-1.91%	285,344
Nov 14, 2025	107.78	107.87	105.50	106.93	105.87	-1.75%	248,060
Nov 13, 2025	109.52	110.16	107.75	108.84	107.76	-0.41%	347,633
Nov 12, 2025	109.56	111.26	109.28	109.29	108.20	-0.92%	270,792
Nov 11, 2025	110.22	111.96	107.85	110.30	109.20	0.42%	213,622
Nov 10, 2025	110.95	110.95	108.14	109.84	108.75	1.06%	553,787
Nov 7, 2025	108.00	109.41	107.11	108.69	107.61	0.64%	340,451
Nov 6, 2025	109.16	109.24	106.90	108.00	106.93	-2.23%	273,030
Nov 5, 2025	106.85	110.70	106.21	110.46	109.36	3.39%	499,591
Nov 4, 2025	106.69	107.29	104.81	106.84	105.78	-0.07%	418,594
Nov 3, 2025	104.41	107.07	102.23	106.92	105.86	3.31%	864,631
Oct 31, 2025	97.11	103.65	96.16	103.49	102.46	8.20%	747,097
Oct 30, 2025	92.10	96.42	89.00	95.65	94.70	5.78%	913,119
Oct 29, 2025	92.39	93.61	88.36	90.42	89.52	-2.88%	1,024,614
Oct 28, 2025	91.53	93.57	91.25	93.10	92.17	1.13%	261,785
Oct 27, 2025	92.14	93.23	91.46	92.06	91.15	0.02%	205,795
Oct 24, 2025	91.51	92.93	91.26	92.04	91.13	1.14%	184,567
Oct 23, 2025	91.17	91.87	90.22	91.00	90.10	0.10%	204,335
Oct 22, 2025	90.91	92.61	90.35	90.91	90.01	0.65%	188,135
Oct 21, 2025	88.44	90.77	88.40	90.32	89.42	2.21%	185,389
Oct 20, 2025	88.63	90.47	88.14	88.37	87.49	0.26%	170,850
Oct 17, 2025	87.36	88.60	87.00	88.14	87.26	0.69%	180,050
Oct 16, 2025	87.00	87.83	85.87	87.54	86.67	0.59%	209,839
Oct 15, 2025	87.62	88.65	86.28	87.03	86.17	-0.75%	273,862