Skip to main content
logo
LCI Industries (LCII)
NYSE: LCII · Real-Time Price · USD
113.67
-0.90 (-0.79%)
Nov 28, 2025, 1:00 PM EST - Market closed

LCI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025114.56115.02113.47114.01114.01-1.48%111,288
Nov 26, 2025116.15118.00115.57115.72114.57-0.91%343,274
Nov 25, 2025113.35117.27113.35116.78115.623.99%357,944
Nov 24, 2025111.11113.26110.14112.30111.180.23%297,004
Nov 21, 2025107.06113.30106.90112.04110.935.32%520,427
Nov 20, 2025106.70108.48104.80106.38105.32-0.30%216,127
Nov 19, 2025106.22107.19105.21106.70105.640.17%244,407
Nov 18, 2025104.45106.90103.68106.52105.461.55%295,649
Nov 17, 2025107.35107.88104.63104.89103.85-1.91%285,344
Nov 14, 2025107.78107.87105.50106.93105.87-1.75%248,060
Nov 13, 2025109.52110.16107.75108.84107.76-0.41%347,633
Nov 12, 2025109.56111.26109.28109.29108.20-0.92%270,792
Nov 11, 2025110.22111.96107.85110.30109.200.42%213,622
Nov 10, 2025110.95110.95108.14109.84108.751.06%553,787
Nov 7, 2025108.00109.41107.11108.69107.610.64%340,451
Nov 6, 2025109.16109.24106.90108.00106.93-2.23%273,030
Nov 5, 2025106.85110.70106.21110.46109.363.39%499,591
Nov 4, 2025106.69107.29104.81106.84105.78-0.07%418,594
Nov 3, 2025104.41107.07102.23106.92105.863.31%864,631
Oct 31, 202597.11103.6596.16103.49102.468.20%747,097
Oct 30, 202592.1096.4289.0095.6594.705.78%913,119
Oct 29, 202592.3993.6188.3690.4289.52-2.88%1,024,614
Oct 28, 202591.5393.5791.2593.1092.171.13%261,785
Oct 27, 202592.1493.2391.4692.0691.150.02%205,795
Oct 24, 202591.5192.9391.2692.0491.131.14%184,567
Oct 23, 202591.1791.8790.2291.0090.100.10%204,335
Oct 22, 202590.9192.6190.3590.9190.010.65%188,135
Oct 21, 202588.4490.7788.4090.3289.422.21%185,389
Oct 20, 202588.6390.4788.1488.3787.490.26%170,850
Oct 17, 202587.3688.6087.0088.1487.260.69%180,050
Oct 16, 202587.0087.8385.8787.5486.670.59%209,839
Oct 15, 202587.6288.6586.2887.0386.17-0.75%273,862
Oct 14, 202584.3387.8784.3387.6986.823.44%242,677
Oct 13, 202586.3286.3984.6784.7783.93-0.15%198,709
Oct 10, 202587.8387.8384.7684.9084.06-2.69%298,234
Oct 9, 202588.6788.6786.9587.2586.38-1.78%131,475
Oct 8, 202589.3589.8788.3288.8387.95-0.35%269,237
Oct 7, 202590.2391.1088.6089.1488.25-1.16%308,362
Oct 6, 202594.4494.4490.1290.1989.29-4.47%275,811
Oct 3, 202594.0595.3193.3994.4193.470.95%197,815
Oct 2, 202592.6094.0291.9393.5292.591.05%410,082
Oct 1, 202592.5493.8591.7592.5591.63-0.64%192,179
Sep 30, 202593.5994.3492.1593.1592.22-0.64%172,901
Sep 29, 202595.2995.6893.2593.7592.82-1.37%232,996
Sep 26, 202594.4995.1694.2095.0594.110.48%194,441
Sep 25, 202596.0796.2394.1194.6093.66-2.08%210,433
Sep 24, 202597.3097.9496.1396.6195.65-0.21%333,100
Sep 23, 202597.4898.6796.2396.8195.85-0.36%177,882
Sep 22, 202597.5098.4496.5597.1696.19-0.29%460,679
Sep 19, 202599.1899.3696.9897.4496.47-1.71%854,502