LCI Industries (LCII)
NYSE: LCII · Real-Time Price · USD
103.38
-1.86 (-1.77%)
Sep 9, 2025, 4:00 PM - Market closed
LCI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 108.79 | 108.98 | 104.82 | 106.50 | 105.35 | -1.37% | 165,150 |
| Aug 27, 2025 | 106.65 | 108.50 | 106.64 | 107.98 | 106.82 | 1.19% | 147,059 |
| Aug 26, 2025 | 107.42 | 108.24 | 106.66 | 106.71 | 105.56 | -0.87% | 288,526 |
| Aug 25, 2025 | 107.24 | 108.27 | 106.04 | 107.65 | 106.49 | 0.22% | 197,578 |
| Aug 22, 2025 | 102.21 | 108.63 | 101.25 | 107.41 | 106.25 | 5.71% | 397,400 |
| Aug 21, 2025 | 100.71 | 101.90 | 100.25 | 101.61 | 100.51 | -0.24% | 177,520 |
| Aug 20, 2025 | 104.69 | 104.97 | 101.74 | 101.85 | 100.75 | -2.71% | 299,579 |
| Aug 19, 2025 | 102.99 | 104.82 | 102.07 | 104.69 | 103.56 | 2.41% | 282,739 |
| Aug 18, 2025 | 104.35 | 104.35 | 101.92 | 102.23 | 101.13 | -1.16% | 255,040 |
| Aug 15, 2025 | 104.95 | 104.95 | 103.04 | 103.43 | 102.31 | -1.12% | 440,164 |
| Aug 14, 2025 | 103.01 | 104.89 | 102.43 | 104.60 | 103.47 | -0.64% | 253,819 |
| Aug 13, 2025 | 100.85 | 106.30 | 100.85 | 105.27 | 104.13 | 4.15% | 429,613 |
| Aug 12, 2025 | 96.41 | 101.19 | 95.98 | 101.08 | 99.99 | 6.02% | 329,759 |
| Aug 11, 2025 | 95.50 | 97.31 | 94.01 | 95.34 | 94.31 | 0.20% | 253,424 |
| Aug 8, 2025 | 95.38 | 96.61 | 94.24 | 95.15 | 94.12 | -0.66% | 254,755 |
| Aug 7, 2025 | 96.55 | 96.61 | 94.78 | 95.78 | 94.75 | -0.04% | 547,630 |
| Aug 6, 2025 | 96.03 | 96.76 | 94.39 | 95.82 | 94.79 | -0.22% | 285,321 |
| Aug 5, 2025 | 93.57 | 96.75 | 92.86 | 96.03 | 94.99 | 0.10% | 398,497 |
| Aug 4, 2025 | 94.83 | 96.39 | 94.18 | 95.93 | 94.90 | 1.59% | 297,318 |
| Aug 1, 2025 | 93.75 | 95.15 | 92.43 | 94.43 | 93.41 | -0.60% | 437,540 |
| Jul 31, 2025 | 95.44 | 97.01 | 94.96 | 95.00 | 93.98 | -1.47% | 375,998 |
| Jul 30, 2025 | 99.14 | 99.51 | 95.75 | 96.42 | 95.38 | -2.35% | 436,761 |
| Jul 29, 2025 | 99.54 | 100.36 | 97.68 | 98.74 | 97.67 | 0.23% | 396,096 |
| Jul 28, 2025 | 99.37 | 100.16 | 98.16 | 98.51 | 97.45 | -0.78% | 340,830 |
| Jul 25, 2025 | 99.12 | 99.30 | 97.77 | 99.28 | 98.21 | 1.38% | 213,511 |
| Jul 24, 2025 | 99.86 | 100.80 | 97.50 | 97.93 | 96.87 | -3.24% | 225,139 |
| Jul 23, 2025 | 100.42 | 101.70 | 100.42 | 101.21 | 100.12 | 1.24% | 229,004 |
| Jul 22, 2025 | 97.32 | 100.47 | 97.32 | 99.97 | 98.89 | 2.72% | 348,844 |
| Jul 21, 2025 | 98.04 | 98.80 | 97.04 | 97.32 | 96.27 | 0.29% | 309,303 |
| Jul 18, 2025 | 98.95 | 98.95 | 96.55 | 97.04 | 95.99 | -0.89% | 196,269 |
| Jul 17, 2025 | 96.20 | 98.68 | 96.20 | 97.91 | 96.85 | 1.55% | 289,769 |
| Jul 16, 2025 | 97.26 | 97.68 | 95.29 | 96.42 | 95.38 | -0.44% | 267,095 |
| Jul 15, 2025 | 99.82 | 99.97 | 96.81 | 96.85 | 95.81 | -2.68% | 318,519 |
| Jul 14, 2025 | 100.00 | 100.65 | 98.21 | 99.52 | 98.45 | -0.65% | 306,019 |
| Jul 11, 2025 | 100.60 | 101.13 | 99.55 | 100.17 | 99.09 | -1.00% | 287,433 |
| Jul 10, 2025 | 99.94 | 102.72 | 99.88 | 101.18 | 100.09 | 1.49% | 313,832 |
| Jul 9, 2025 | 99.30 | 100.21 | 97.59 | 99.69 | 98.61 | 1.10% | 388,743 |
| Jul 8, 2025 | 97.28 | 99.37 | 96.40 | 98.61 | 97.55 | 2.45% | 293,950 |
| Jul 7, 2025 | 96.33 | 97.48 | 95.47 | 96.25 | 95.21 | -1.79% | 310,437 |
| Jul 3, 2025 | 99.35 | 99.89 | 97.15 | 98.00 | 96.94 | -1.13% | 182,320 |
| Jul 2, 2025 | 96.37 | 99.32 | 95.54 | 99.12 | 98.05 | 3.64% | 385,760 |
| Jul 1, 2025 | 90.62 | 98.71 | 90.48 | 95.64 | 94.61 | 4.88% | 725,069 |
| Jun 30, 2025 | 91.95 | 92.82 | 89.80 | 91.19 | 90.21 | -0.83% | 433,153 |