Skip to main content
LCI Industries (LCII)
NYSE: LCII · Real-Time Price · USD
104.65
-0.48 (-0.46%)
Dec 20, 2024, 4:00 PM EST - Market closed

LCI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 2024119.31120.92118.00118.71117.591.51%194,249
Sep 25, 2024119.86120.16116.49116.94115.84-2.62%197,640
Sep 24, 2024119.08121.17118.73120.09118.961.50%171,466
Sep 23, 2024122.25123.00118.27118.32117.20-2.10%307,390
Sep 20, 2024123.70124.33119.73120.86119.72-2.32%645,106
Sep 19, 2024123.96123.96121.24123.73122.563.01%180,453
Sep 18, 2024121.08124.40117.90120.12118.99-0.62%195,741
Sep 17, 2024119.47121.65118.69120.87119.732.23%186,482
Sep 16, 2024118.72118.72116.01118.23117.120.49%124,879
Sep 13, 2024115.10120.36115.10117.65116.543.85%248,329
Sep 12, 2024111.92113.92110.58113.29112.221.70%158,621
Sep 11, 2024108.68111.53107.79111.40110.351.46%159,108
Sep 10, 2024111.34111.56108.34109.80108.77-1.41%200,945
Sep 9, 2024111.47113.90111.06111.37110.32-0.27%152,187
Sep 6, 2024113.45114.19111.36111.67110.62-1.83%133,172
Sep 5, 2024117.15117.15113.35113.75112.68-2.27%113,039
Sep 4, 2024114.19116.53113.78116.39115.291.65%142,123
Sep 3, 2024116.50116.50113.90114.50113.42-2.83%271,985
Aug 30, 2024118.19119.30116.51117.84116.73-0.07%109,672
Aug 29, 2024120.16120.16117.46117.92115.78-0.49%133,139
Aug 28, 2024119.15119.65117.94118.50116.35-0.81%266,984
Aug 27, 2024121.31121.31118.16119.47117.30-2.12%190,057
Aug 26, 2024121.22122.62120.66122.06119.841.62%162,448
Aug 23, 2024115.59121.48115.09120.12117.945.21%269,025
Aug 22, 2024115.81115.83113.62114.17112.10-1.57%116,316
Aug 21, 2024113.86116.47113.10115.99113.883.19%134,934
Aug 20, 2024113.00114.32112.27112.40110.36-1.12%88,724
Aug 19, 2024113.67115.00112.87113.67111.60-167,002
Aug 16, 2024114.69116.47113.18113.67111.60-1.08%134,324
Aug 15, 2024114.98116.24113.74114.91112.823.38%260,263
Aug 14, 2024114.76114.76110.12111.15109.13-2.28%212,598
Aug 13, 2024110.00114.04108.71113.74111.674.60%310,505
Aug 12, 2024111.78112.63108.04108.74106.76-2.59%242,638
Aug 9, 2024112.81113.84111.44111.63109.60-1.53%206,386
Aug 8, 2024112.65113.37111.21113.37111.311.76%231,282
Aug 7, 2024113.38114.95110.80111.41109.39-0.24%314,482
Aug 6, 2024105.98112.30102.80111.68109.657.06%587,607
Aug 5, 2024100.91105.68100.01104.32102.42-1.98%333,346
Aug 2, 2024105.67107.06103.63106.43104.50-3.66%314,495
Aug 1, 2024116.63117.66109.91110.47108.46-5.33%323,699