LCI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	90.80	90.80	86.88	87.40	87.40	-4.33%	311,383
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
Feb 12, 2025	105.00	109.38	104.69	109.10	107.84	1.24%	485,020
Feb 11, 2025	103.37	108.62	102.84	107.76	106.52	5.67%	625,542
Feb 10, 2025	102.04	103.67	101.33	101.98	100.80	1.05%	476,361
Feb 7, 2025	100.95	101.55	99.59	100.92	99.75	-0.37%	244,623
Feb 6, 2025	102.74	103.61	100.82	101.29	100.12	-1.28%	244,674
Feb 5, 2025	103.75	103.78	102.24	102.60	101.41	-0.52%	221,506
Feb 4, 2025	101.38	103.75	101.24	103.14	101.95	1.63%	250,009
Feb 3, 2025	102.22	103.52	100.44	101.49	100.32	-3.15%	261,590
Jan 31, 2025	106.04	107.41	104.09	104.79	103.58	-2.05%	223,933
Jan 30, 2025	105.34	107.95	105.34	106.98	105.74	2.94%	274,477
Jan 29, 2025	104.25	104.95	103.17	103.92	102.72	-0.32%	241,151
Jan 28, 2025	108.03	108.03	103.76	104.25	103.05	-4.00%	211,745
Jan 27, 2025	102.12	109.71	102.12	108.59	107.34	2.56%	267,145
Jan 24, 2025	105.49	106.73	105.25	105.88	104.66	-0.12%	205,043
Jan 23, 2025	105.21	106.12	103.94	106.01	104.79	0.22%	182,385
Jan 22, 2025	107.79	107.79	105.54	105.78	104.56	-2.43%	149,065
Jan 21, 2025	108.26	109.72	107.37	108.42	107.17	1.06%	236,312
Jan 17, 2025	109.06	109.24	105.94	107.28	106.04	-0.46%	198,220
Jan 16, 2025	105.15	108.03	104.69	107.78	106.54	1.86%	223,823