LCI Industries (LCII)
NYSE: LCII · Real-Time Price · USD
108.69
+0.69 (0.64%)
Nov 7, 2025, 4:00 PM EST - Market closed
LCI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 108.00 | 109.41 | 107.11 | 108.69 | 108.69 | 0.64% | 340,451 |
| Nov 6, 2025 | 109.16 | 109.24 | 106.90 | 108.00 | 108.00 | -2.23% | 273,030 |
| Nov 5, 2025 | 106.85 | 110.70 | 106.21 | 110.46 | 110.46 | 3.39% | 499,591 |
| Nov 4, 2025 | 106.69 | 107.29 | 104.81 | 106.84 | 106.84 | -0.07% | 418,594 |
| Nov 3, 2025 | 104.41 | 107.07 | 102.23 | 106.92 | 106.92 | 3.31% | 864,631 |
| Oct 31, 2025 | 97.11 | 103.65 | 96.16 | 103.49 | 103.49 | 8.20% | 747,097 |
| Oct 30, 2025 | 92.10 | 96.42 | 89.00 | 95.65 | 95.65 | 5.78% | 913,119 |
| Oct 29, 2025 | 92.39 | 93.61 | 88.36 | 90.42 | 90.42 | -2.88% | 1,024,614 |
| Oct 28, 2025 | 91.53 | 93.57 | 91.25 | 93.10 | 93.10 | 1.13% | 261,785 |
| Oct 27, 2025 | 92.14 | 93.23 | 91.46 | 92.06 | 92.06 | 0.02% | 205,795 |
| Oct 24, 2025 | 91.51 | 92.93 | 91.26 | 92.04 | 92.04 | 1.14% | 184,567 |
| Oct 23, 2025 | 91.17 | 91.87 | 90.22 | 91.00 | 91.00 | 0.10% | 204,335 |
| Oct 22, 2025 | 90.91 | 92.61 | 90.35 | 90.91 | 90.91 | 0.65% | 188,135 |
| Oct 21, 2025 | 88.44 | 90.77 | 88.40 | 90.32 | 90.32 | 2.21% | 185,389 |
| Oct 20, 2025 | 88.63 | 90.47 | 88.14 | 88.37 | 88.37 | 0.26% | 170,850 |
| Oct 17, 2025 | 87.36 | 88.60 | 87.00 | 88.14 | 88.14 | 0.69% | 180,050 |
| Oct 16, 2025 | 87.00 | 87.83 | 85.87 | 87.54 | 87.54 | 0.59% | 209,839 |
| Oct 15, 2025 | 87.62 | 88.65 | 86.28 | 87.03 | 87.03 | -0.75% | 273,862 |
| Oct 14, 2025 | 84.33 | 87.87 | 84.33 | 87.69 | 87.69 | 3.44% | 242,677 |
| Oct 13, 2025 | 86.32 | 86.39 | 84.67 | 84.77 | 84.77 | -0.15% | 198,709 |
| Oct 10, 2025 | 87.83 | 87.83 | 84.76 | 84.90 | 84.90 | -2.69% | 298,234 |
| Oct 9, 2025 | 88.67 | 88.67 | 86.95 | 87.25 | 87.25 | -1.78% | 131,475 |
| Oct 8, 2025 | 89.35 | 89.87 | 88.32 | 88.83 | 88.83 | -0.35% | 269,237 |
| Oct 7, 2025 | 90.23 | 91.10 | 88.60 | 89.14 | 89.14 | -1.16% | 308,362 |
| Oct 6, 2025 | 94.44 | 94.44 | 90.12 | 90.19 | 90.19 | -4.47% | 275,811 |
| Oct 3, 2025 | 94.05 | 95.31 | 93.39 | 94.41 | 94.41 | 0.95% | 197,815 |
| Oct 2, 2025 | 92.60 | 94.02 | 91.93 | 93.52 | 93.52 | 1.05% | 410,082 |
| Oct 1, 2025 | 92.54 | 93.85 | 91.75 | 92.55 | 92.55 | -0.64% | 192,179 |
| Sep 30, 2025 | 93.59 | 94.34 | 92.15 | 93.15 | 93.15 | -0.64% | 172,901 |
| Sep 29, 2025 | 95.29 | 95.68 | 93.25 | 93.75 | 93.75 | -1.37% | 232,996 |
| Sep 26, 2025 | 94.49 | 95.16 | 94.20 | 95.05 | 95.05 | 0.48% | 194,441 |
| Sep 25, 2025 | 96.07 | 96.23 | 94.11 | 94.60 | 94.60 | -2.08% | 210,433 |
| Sep 24, 2025 | 97.30 | 97.94 | 96.13 | 96.61 | 96.61 | -0.21% | 333,100 |
| Sep 23, 2025 | 97.48 | 98.67 | 96.23 | 96.81 | 96.81 | -0.36% | 177,882 |
| Sep 22, 2025 | 97.50 | 98.44 | 96.55 | 97.16 | 97.16 | -0.29% | 460,679 |
| Sep 19, 2025 | 99.18 | 99.36 | 96.98 | 97.44 | 97.44 | -1.71% | 854,502 |
| Sep 18, 2025 | 98.99 | 99.76 | 98.36 | 99.14 | 99.14 | 0.50% | 245,411 |
| Sep 17, 2025 | 99.99 | 102.51 | 98.41 | 98.65 | 98.65 | -0.75% | 311,715 |
| Sep 16, 2025 | 100.38 | 100.38 | 98.25 | 99.40 | 99.40 | -0.55% | 248,806 |
| Sep 15, 2025 | 100.90 | 101.54 | 99.46 | 99.95 | 99.95 | -0.41% | 325,215 |
| Sep 12, 2025 | 103.18 | 103.53 | 100.25 | 100.36 | 100.36 | -3.51% | 143,980 |
| Sep 11, 2025 | 102.09 | 104.10 | 102.09 | 104.01 | 104.01 | 2.08% | 215,885 |
| Sep 10, 2025 | 103.03 | 103.13 | 101.02 | 101.89 | 101.89 | -1.44% | 254,591 |
| Sep 9, 2025 | 104.28 | 104.63 | 102.71 | 103.38 | 103.38 | -1.77% | 329,688 |
| Sep 8, 2025 | 106.23 | 106.30 | 103.95 | 105.24 | 105.24 | -0.74% | 219,130 |
| Sep 5, 2025 | 106.22 | 108.47 | 104.97 | 106.02 | 106.02 | 0.31% | 230,693 |
| Sep 4, 2025 | 103.27 | 105.92 | 102.68 | 105.69 | 105.69 | 2.56% | 147,551 |
| Sep 3, 2025 | 102.32 | 103.97 | 102.19 | 103.05 | 103.05 | -0.29% | 170,278 |
| Sep 2, 2025 | 104.14 | 104.36 | 103.14 | 103.35 | 103.35 | -1.96% | 150,098 |
| Aug 29, 2025 | 105.84 | 106.31 | 104.20 | 105.42 | 105.42 | -1.01% | 156,887 |