LCI Industries (LCII)
NYSE: LCII · Real-Time Price · USD
78.77
-1.23 (-1.54%)
Apr 25, 2025, 4:00 PM EDT - Market closed
LCI Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 79.33 | 80.62 | 77.47 | 78.68 | 78.68 | -1.65% | 581,786 |
Apr 24, 2025 | 78.85 | 80.15 | 77.41 | 80.00 | 80.00 | 2.68% | 441,535 |
Apr 23, 2025 | 81.32 | 83.06 | 77.41 | 77.91 | 77.91 | -1.18% | 905,794 |
Apr 22, 2025 | 78.08 | 79.03 | 76.40 | 78.84 | 78.84 | 1.70% | 467,026 |
Apr 21, 2025 | 76.69 | 77.70 | 74.46 | 77.52 | 77.52 | 0.17% | 723,644 |
Apr 17, 2025 | 75.64 | 78.37 | 75.62 | 77.39 | 77.39 | 2.46% | 654,180 |
Apr 16, 2025 | 75.82 | 76.63 | 74.06 | 75.53 | 75.53 | -1.16% | 580,421 |
Apr 15, 2025 | 77.61 | 78.78 | 75.27 | 76.42 | 76.42 | -2.19% | 506,265 |
Apr 14, 2025 | 78.18 | 79.49 | 75.22 | 78.13 | 78.13 | 0.90% | 582,634 |
Apr 11, 2025 | 77.10 | 78.00 | 74.33 | 77.43 | 77.43 | -0.14% | 615,536 |
Apr 10, 2025 | 79.29 | 79.86 | 75.00 | 77.54 | 77.54 | -5.10% | 588,513 |
Apr 9, 2025 | 74.55 | 83.42 | 72.31 | 81.71 | 81.71 | 8.85% | 838,034 |
Apr 8, 2025 | 80.92 | 81.84 | 73.49 | 75.07 | 75.07 | -6.16% | 507,969 |
Apr 7, 2025 | 78.68 | 84.48 | 76.50 | 80.00 | 80.00 | -2.58% | 705,038 |
Apr 4, 2025 | 78.03 | 83.46 | 75.72 | 82.12 | 82.12 | 1.38% | 879,004 |
Apr 3, 2025 | 85.84 | 85.84 | 80.77 | 81.00 | 81.00 | -9.81% | 619,454 |
Apr 2, 2025 | 86.84 | 90.54 | 86.84 | 89.81 | 89.81 | 2.21% | 203,749 |
Apr 1, 2025 | 86.90 | 89.01 | 86.79 | 87.87 | 87.87 | 0.50% | 386,318 |
Mar 31, 2025 | 86.85 | 88.54 | 85.69 | 87.43 | 87.43 | 0.03% | 430,685 |
Mar 28, 2025 | 90.80 | 90.80 | 86.88 | 87.40 | 87.40 | -4.33% | 311,404 |
Mar 27, 2025 | 91.09 | 92.59 | 90.37 | 91.36 | 91.36 | 0.30% | 384,667 |
Mar 26, 2025 | 90.07 | 91.63 | 89.95 | 91.09 | 91.09 | 1.39% | 275,506 |
Mar 25, 2025 | 90.30 | 91.27 | 88.60 | 89.84 | 89.84 | -0.55% | 305,521 |
Mar 24, 2025 | 89.91 | 91.00 | 88.89 | 90.34 | 90.34 | 2.47% | 343,144 |
Mar 21, 2025 | 87.48 | 88.78 | 86.88 | 88.16 | 88.16 | -0.77% | 1,397,505 |
Mar 20, 2025 | 87.37 | 89.45 | 86.64 | 88.84 | 88.84 | 0.67% | 393,733 |
Mar 19, 2025 | 88.24 | 89.13 | 86.23 | 88.25 | 88.25 | 0.02% | 781,165 |
Mar 18, 2025 | 88.96 | 89.50 | 87.49 | 88.23 | 88.23 | -1.63% | 334,456 |
Mar 17, 2025 | 89.09 | 90.86 | 88.08 | 89.69 | 89.69 | -0.11% | 394,264 |
Mar 14, 2025 | 88.69 | 90.55 | 87.60 | 89.79 | 89.79 | 2.58% | 489,377 |
Mar 13, 2025 | 90.64 | 90.85 | 86.56 | 87.53 | 87.53 | -4.00% | 562,545 |
Mar 12, 2025 | 91.50 | 92.18 | 89.27 | 91.18 | 91.18 | -0.32% | 2,675,373 |
Mar 11, 2025 | 92.56 | 93.46 | 89.91 | 91.47 | 91.47 | -4.79% | 845,425 |
Mar 10, 2025 | 97.18 | 98.09 | 96.06 | 96.07 | 96.07 | -2.34% | 312,278 |
Mar 7, 2025 | 98.68 | 101.06 | 98.20 | 98.37 | 98.37 | -1.46% | 333,890 |
Mar 6, 2025 | 96.08 | 100.58 | 96.08 | 99.83 | 98.68 | 2.18% | 327,545 |
Mar 5, 2025 | 97.86 | 99.07 | 95.09 | 97.70 | 96.57 | -0.18% | 408,337 |
Mar 4, 2025 | 100.20 | 100.79 | 97.20 | 97.88 | 96.75 | -3.99% | 438,842 |
Mar 3, 2025 | 104.75 | 106.28 | 101.51 | 101.95 | 100.77 | -1.80% | 285,678 |
Feb 28, 2025 | 103.16 | 104.36 | 102.19 | 103.82 | 102.62 | 1.13% | 386,302 |
Feb 27, 2025 | 104.11 | 105.43 | 102.48 | 102.66 | 101.47 | -2.19% | 217,192 |
Feb 26, 2025 | 106.91 | 107.22 | 104.38 | 104.96 | 103.75 | -1.59% | 216,967 |
Feb 25, 2025 | 106.53 | 108.50 | 105.92 | 106.66 | 105.43 | 0.36% | 246,231 |
Feb 24, 2025 | 105.75 | 107.19 | 104.44 | 106.28 | 105.05 | 0.92% | 178,564 |
Feb 21, 2025 | 108.17 | 108.17 | 104.92 | 105.31 | 104.09 | -1.63% | 276,654 |
Feb 20, 2025 | 109.44 | 109.44 | 106.34 | 107.06 | 105.82 | -1.89% | 271,528 |
Feb 19, 2025 | 108.38 | 110.15 | 108.38 | 109.12 | 107.86 | -0.92% | 298,493 |
Feb 18, 2025 | 110.52 | 112.00 | 109.81 | 110.13 | 108.86 | -0.35% | 299,158 |
Feb 14, 2025 | 111.02 | 111.36 | 109.21 | 110.52 | 109.24 | 0.96% | 232,510 |
Feb 13, 2025 | 109.63 | 110.88 | 108.00 | 109.47 | 108.21 | 0.34% | 436,970 |