Skip to main content
LCI Industries (LCII)
NYSE: LCII · Real-Time Price · USD
111.91
-1.16 (-1.03%)
Oct 25, 2024, 4:00 PM EDT - Market closed

LCI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2024111.63114.45111.48113.07113.071.43%195,979
Oct 23, 2024114.51116.14110.14111.48111.48-3.98%419,356
Oct 22, 2024117.70117.90115.95116.10116.10-1.55%186,811
Oct 21, 2024123.13123.63117.63117.93117.93-4.44%165,685
Oct 18, 2024123.75123.75122.53123.41123.410.33%88,092
Oct 17, 2024123.36123.85122.28123.00123.00-0.45%142,594
Oct 16, 2024121.84124.16120.06123.55123.552.89%184,438
Oct 15, 2024117.75122.28117.75120.08120.081.36%163,611
Oct 14, 2024116.58118.67115.73118.47118.470.89%138,872
Oct 11, 2024114.49117.62114.49117.42117.423.10%127,266
Oct 10, 2024116.31116.36113.28113.89113.89-3.68%217,977
Oct 9, 2024117.30119.30117.30118.24118.240.82%106,419
Oct 8, 2024117.04118.58115.94117.28117.280.33%128,998
Oct 7, 2024117.79118.11116.22116.90116.90-1.49%134,923
Oct 4, 2024120.89120.89118.33118.67118.670.33%115,105
Oct 3, 2024118.95119.80116.93118.28118.28-1.53%201,854
Oct 2, 2024120.34121.61119.64120.12120.12-0.93%167,501
Oct 1, 2024120.12121.47118.26121.25121.250.59%227,625
Sep 30, 2024119.07120.76118.98120.54120.540.42%152,880
Sep 27, 2024120.75122.96119.36120.04120.041.12%135,654
Sep 26, 2024119.31120.92118.00118.71118.711.51%194,249
Sep 25, 2024119.86120.16116.49116.94116.94-2.62%197,640
Sep 24, 2024119.08121.17118.73120.09120.091.50%171,466
Sep 23, 2024122.25123.00118.27118.32118.32-2.10%307,390
Sep 20, 2024123.70124.33119.73120.86120.86-2.32%645,106
Sep 19, 2024123.96123.96121.24123.73123.733.01%180,453
Sep 18, 2024121.08124.40117.90120.12120.12-0.62%195,741
Sep 17, 2024119.47121.65118.69120.87120.872.23%186,482
Sep 16, 2024118.72118.72116.01118.23118.230.49%124,879
Sep 13, 2024115.10120.36115.10117.65117.653.85%248,329
Sep 12, 2024111.92113.92110.58113.29113.291.70%158,621
Sep 11, 2024108.68111.53107.79111.40111.401.46%159,108
Sep 10, 2024111.34111.56108.34109.80109.80-1.41%200,945
Sep 9, 2024111.47113.90111.06111.37111.37-0.27%152,187
Sep 6, 2024113.45114.19111.36111.67111.67-1.83%133,172
Sep 5, 2024117.15117.15113.35113.75113.75-2.27%113,039
Sep 4, 2024114.19116.53113.78116.39116.391.65%142,123
Sep 3, 2024116.50116.50113.90114.50114.50-2.83%271,985
Aug 30, 2024118.19119.30116.51117.84117.84-0.07%109,672
Aug 29, 2024120.16120.16117.46117.92116.88-0.49%133,139
Aug 28, 2024119.15119.65117.94118.50117.45-0.81%266,984
Aug 27, 2024121.31121.31118.16119.47118.42-2.12%190,057
Aug 26, 2024121.22122.62120.66122.06120.981.62%162,448
Aug 23, 2024115.59121.48115.09120.12119.065.21%269,025
Aug 22, 2024115.81115.83113.62114.17113.16-1.57%116,316
Aug 21, 2024113.86116.47113.10115.99114.973.19%134,934
Aug 20, 2024113.00114.32112.27112.40111.41-1.12%88,724
Aug 19, 2024113.67115.00112.87113.67112.67-167,002
Aug 16, 2024114.69116.47113.18113.67112.67-1.08%134,324
Aug 15, 2024114.98116.24113.74114.91113.903.38%260,263
Aug 14, 2024114.76114.76110.12111.15110.17-2.28%212,598
Aug 13, 2024110.00114.04108.71113.74112.744.60%310,505
Aug 12, 2024111.78112.63108.04108.74107.78-2.59%242,638
Aug 9, 2024112.81113.84111.44111.63110.64-1.53%206,386
Aug 8, 2024112.65113.37111.21113.37112.371.76%231,282
Aug 7, 2024113.38114.95110.80111.41110.43-0.24%314,482
Aug 6, 2024105.98112.30102.80111.68110.697.06%587,607
Aug 5, 2024100.91105.68100.01104.32103.40-1.98%333,346
Aug 2, 2024105.67107.06103.63106.43105.49-3.66%314,495
Aug 1, 2024116.63117.66109.91110.47109.49-5.33%323,699
Jul 31, 2024117.32120.07114.86116.69115.660.14%256,655
Jul 30, 2024117.30117.92114.93116.53115.500.08%168,260
Jul 29, 2024116.21117.64114.68116.44115.410.34%206,537
Jul 26, 2024114.88116.59113.78116.05115.032.77%268,913
Jul 25, 2024106.79113.96106.33112.92111.926.96%418,167
Jul 24, 2024110.66111.95105.25105.57104.64-4.98%262,697
Jul 23, 2024109.49111.34108.91111.10110.12-0.10%245,564
Jul 22, 2024109.44111.64107.60111.21110.232.46%265,603
Jul 19, 2024114.31114.64108.18108.54107.58-5.25%602,699
Jul 18, 2024115.98118.99114.23114.55113.54-0.93%259,417
Jul 17, 2024113.16116.73113.16115.63114.610.97%282,050
Jul 16, 2024113.68114.64112.71114.52113.511.66%360,325
Jul 15, 2024109.99113.06109.51112.65111.663.63%263,767
Jul 12, 2024107.59109.86106.45108.70107.742.46%282,923
Jul 11, 2024103.60106.35102.94106.09105.156.20%267,258
Jul 10, 202498.36100.5397.6499.9099.022.35%234,992
Jul 9, 202498.3898.8896.1997.6196.75-1.50%261,075
Jul 8, 202499.65101.0098.4999.1098.230.20%160,144
Jul 5, 2024100.67100.6798.5298.9098.03-2.58%199,726
Jul 3, 2024101.77103.33100.68101.52100.620.05%76,628
Jul 2, 2024102.07102.66101.18101.47100.57-0.12%176,296
Jul 1, 2024103.28104.03100.78101.59100.69-1.73%182,783
Jun 28, 2024102.04103.59101.24103.38102.472.28%1,190,287
Jun 27, 2024100.72101.2199.32101.08100.190.36%162,479
Jun 26, 202499.26101.1799.26100.7299.831.20%196,259
Jun 25, 2024101.54102.0899.0999.5398.65-2.75%219,274
Jun 24, 2024101.51103.92100.76102.34101.441.74%228,361
Jun 21, 2024100.12100.7598.92100.5999.700.06%804,825
Jun 20, 2024100.20101.9599.88100.5399.64-0.49%141,464
Jun 18, 2024103.17103.1799.83101.02100.13-2.20%292,474
Jun 17, 2024100.46103.33100.46103.29102.382.55%174,271
Jun 14, 2024100.73101.6699.42100.7299.83-2.00%257,866
Jun 13, 2024104.17104.56101.41102.78101.87-1.66%177,368
Jun 12, 2024104.00106.47103.34104.51103.593.51%265,463
Jun 11, 2024102.26102.40100.89100.97100.08-1.95%210,685
Jun 10, 2024103.03103.42102.42102.98102.07-1.26%167,324
Jun 7, 2024104.13105.34103.40104.29103.37-1.37%134,492
Jun 6, 2024105.77106.78104.93105.74104.81-1.00%249,101
Jun 5, 2024106.27108.04104.74106.81105.870.65%148,022
Jun 4, 2024108.38108.38106.09106.12105.18-3.47%173,319