LCI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	142.70	145.14	140.02	141.49	141.49	-0.29%	261,984
Feb 23, 2026	148.30	148.30	141.90	141.90	141.90	-3.85%	453,078
Feb 20, 2026	145.20	149.95	144.58	147.58	147.58	1.15%	310,165
Feb 19, 2026	152.50	157.02	143.89	145.90	145.90	-5.11%	652,171
Feb 18, 2026	157.00	158.75	148.12	153.75	153.75	-0.23%	626,749
Feb 17, 2026	157.16	158.14	153.78	154.11	154.11	-1.92%	418,700
Feb 13, 2026	155.70	158.19	152.05	157.13	157.13	1.51%	243,230
Feb 12, 2026	157.30	159.66	151.92	154.79	154.79	-1.16%	291,346
Feb 11, 2026	155.81	157.29	154.09	156.60	156.60	1.12%	190,817
Feb 10, 2026	154.45	156.30	153.91	154.87	154.87	0.32%	305,426
Feb 9, 2026	154.45	155.00	152.62	154.37	154.37	-0.18%	210,092
Feb 6, 2026	152.75	155.48	152.60	154.65	154.65	1.24%	242,281
Feb 5, 2026	153.54	154.13	142.19	152.75	152.75	-1.00%	261,639
Feb 4, 2026	152.00	154.79	151.11	154.29	154.29	2.29%	279,954
Feb 3, 2026	148.85	151.53	148.40	150.84	150.84	1.81%	315,978
Feb 2, 2026	147.70	149.09	145.94	148.16	148.16	1.00%	323,584
Jan 30, 2026	148.00	150.77	145.78	146.69	146.69	-1.80%	266,691
Jan 29, 2026	147.23	149.51	145.43	149.38	149.38	1.06%	738,476
Jan 28, 2026	148.75	149.73	147.15	147.82	147.82	-0.16%	323,926
Jan 27, 2026	145.40	149.02	143.56	148.05	148.05	1.34%	830,269
Jan 26, 2026	147.10	147.24	144.19	146.09	146.09	-0.74%	641,374
Jan 23, 2026	149.24	149.99	146.26	147.18	147.18	-1.78%	354,180
Jan 22, 2026	148.65	150.98	147.90	149.84	149.84	-0.89%	445,253
Jan 21, 2026	139.45	151.85	139.45	151.19	151.19	9.50%	1,269,392
Jan 20, 2026	135.11	138.39	134.57	138.07	138.07	0.49%	233,346
Jan 16, 2026	136.87	137.88	135.65	137.40	137.40	0.45%	156,711
Jan 15, 2026	133.34	137.74	131.84	136.78	136.78	3.00%	387,510
Jan 14, 2026	133.45	133.95	130.59	132.80	132.80	-0.50%	356,397
Jan 13, 2026	131.62	133.81	131.08	133.47	133.47	1.85%	368,053
Jan 12, 2026	130.29	131.80	129.45	131.04	131.04	0.02%	172,221
Jan 9, 2026	128.99	131.32	127.23	131.01	131.01	1.82%	349,641
Jan 8, 2026	126.41	129.91	126.41	128.67	128.67	1.10%	280,070
Jan 7, 2026	126.74	127.39	124.91	127.27	127.27	0.66%	204,941
Jan 6, 2026	122.53	126.56	122.53	126.44	126.44	2.41%	180,783
Jan 5, 2026	123.58	125.68	123.33	123.46	123.46	-0.68%	242,418
Jan 2, 2026	121.82	124.39	120.01	124.31	124.31	2.45%	168,214
Dec 31, 2025	122.90	124.02	121.04	121.34	121.34	-1.26%	120,572
Dec 30, 2025	123.84	123.84	122.74	122.89	122.89	-0.66%	115,048
Dec 29, 2025	124.21	124.21	122.59	123.71	123.71	-	170,414
Dec 26, 2025	123.89	125.00	123.06	123.71	123.71	-0.08%	104,286
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