Skip to main content
LCI Industries (LCII)
NYSE: LCII · Real-Time Price · USD
119.21
+3.57 (3.08%)
Nov 21, 2024, 3:32 PM EST - Market open

LCI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024113.13115.84112.74115.64115.641.50%255,744
Nov 19, 2024113.16114.84111.90113.93113.93-0.38%180,303
Nov 18, 2024115.32115.75113.77114.36114.36-0.29%207,200
Nov 15, 2024115.35115.35113.51114.69114.690.42%214,195
Nov 14, 2024115.75117.54113.71114.21114.21-0.61%160,816
Nov 13, 2024115.43117.55114.62114.91114.911.01%190,360
Nov 12, 2024116.43117.25113.67113.76113.76-2.34%206,550
Nov 11, 2024118.33119.70115.97116.48116.480.38%333,327
Nov 8, 2024114.13116.99113.75116.04116.040.78%232,167
Nov 7, 2024117.00118.95110.16115.14115.14-3.85%320,734
Nov 6, 2024119.97122.35119.16119.75119.753.97%497,699
Nov 5, 2024110.77115.92110.77115.18115.183.19%286,197
Nov 4, 2024112.06113.39111.17111.62111.62-0.85%179,759
Nov 1, 2024112.69114.22111.44112.58112.581.17%199,625
Oct 31, 2024114.88115.40111.26111.28111.28-3.74%173,026
Oct 30, 2024116.07118.84115.54115.60115.60-0.55%124,442
Oct 29, 2024115.42116.37114.92116.24116.24-0.03%187,229
Oct 28, 2024113.36117.09112.90116.28116.283.90%207,515
Oct 25, 2024113.49115.41111.24111.91111.91-1.03%217,714
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