LCI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	97.50	99.68	97.49	98.97	98.97	1.41%	1,114,462
Oct 28, 2026	95.50	98.89	94.16	97.59	97.59	8.63%	2,535,965
Oct 27, 2026	88.08	90.36	85.54	89.84	89.84	2.21%	817,619
Oct 26, 2026	84.69	88.91	84.47	87.90	87.90	3.57%	962,254
Oct 23, 2026	85.02	87.28	82.06	84.87	84.87	-2.00%	393,559
Oct 22, 2026	83.02	87.70	82.64	86.60	86.60	4.15%	456,271
Oct 21, 2026	83.11	83.47	81.94	83.15	83.15	0.85%	610,344
Oct 20, 2026	81.90	83.26	81.76	82.45	82.45	0.65%	260,428
Oct 19, 2026	82.44	83.05	80.41	81.92	81.92	-2.35%	355,219
Oct 16, 2026	84.70	86.06	83.21	83.89	83.89	-0.15%	453,968
Oct 15, 2026	79.07	84.21	79.07	84.02	84.02	7.50%	445,712
Oct 14, 2026	78.65	78.84	77.60	78.16	78.16	-1.49%	389,562
Oct 13, 2026	79.36	79.84	78.57	79.34	79.34	0.25%	196,668
Oct 12, 2026	77.96	79.61	77.58	79.14	79.14	1.07%	170,495
Oct 9, 2026	79.49	79.83	78.08	78.30	78.30	-2.36%	233,140
Oct 8, 2026	79.58	80.62	78.67	80.19	80.19	0.09%	426,166
Oct 7, 2026	81.79	82.27	79.22	80.12	80.12	-2.52%	538,971
Oct 6, 2026	82.91	82.91	81.17	82.19	82.19	-0.47%	554,606
Oct 5, 2026	82.79	83.68	81.16	82.58	82.58	-0.28%	412,694
Oct 2, 2026	83.50	83.90	82.29	82.81	82.81	0.85%	499,816
Oct 1, 2026	83.70	84.17	81.67	82.11	82.11	-1.86%	350,279
Sep 30, 2026	85.52	85.52	82.92	83.67	83.67	-2.00%	282,647
Sep 29, 2026	84.80	85.63	83.68	85.38	85.38	-0.16%	252,862
Sep 28, 2026	84.11	85.76	83.12	85.52	85.52	1.20%	328,285
Sep 25, 2026	83.96	85.18	82.78	84.51	84.51	1.15%	442,922
Sep 24, 2026	85.81	85.81	83.38	83.55	83.55	-1.74%	413,415
Sep 23, 2026	87.00	87.08	84.94	85.03	85.03	-3.29%	252,496
Sep 22, 2026	87.65	89.01	87.17	87.92	87.92	1.12%	246,216
Sep 21, 2026	86.50	87.43	85.28	86.95	86.95	1.58%	230,870
Sep 18, 2026	86.00	86.27	85.07	85.60	85.60	-1.03%	973,107
Sep 17, 2026	88.78	89.22	86.26	86.49	86.49	-0.71%	239,329
Sep 16, 2026	87.60	89.33	86.48	87.11	87.11	-0.56%	277,879
Sep 15, 2026	90.10	91.85	86.76	87.60	87.60	-2.87%	345,589
Sep 14, 2026	90.10	92.23	90.10	90.19	90.19	-0.91%	270,065
Sep 11, 2026	94.99	94.99	90.37	91.02	91.02	-2.55%	258,541
Sep 10, 2026	95.68	95.99	92.21	93.40	93.40	-2.75%	378,255
Sep 9, 2026	99.11	99.74	95.62	96.04	96.04	-3.10%	295,061
Sep 8, 2026	102.81	102.81	99.11	99.11	99.11	-3.40%	265,769
Sep 4, 2026	99.87	103.21	99.80	102.60	102.60	1.54%	269,717
Sep 3, 2026	103.56	103.60	99.87	101.04	101.04	-1.61%	244,824
Sep 2, 2026	100.84	103.29	100.84	102.69	102.69	1.91%	206,025
Sep 1, 2026	100.00	103.16	99.92	100.77	100.77	0.14%	262,269
Aug 31, 2026	102.68	102.68	100.06	100.63	100.63	-2.26%	333,060
Aug 28, 2026	103.09	103.33	101.72	102.96	102.96	0.65%	134,843
Aug 27, 2026	102.59	103.58	101.89	102.30	102.30	-0.67%	280,657
Aug 26, 2026	103.84	104.35	101.48	102.99	102.99	-1.71%	340,959
Aug 25, 2026	104.57	105.16	102.07	104.78	104.78	0.26%	238,504
Aug 24, 2026	104.30	104.98	102.97	104.51	104.51	2.48%	346,211
Aug 21, 2026	104.81	105.33	101.79	101.98	101.98	-2.21%	212,394
Aug 20, 2026	105.75	106.16	103.78	105.44	104.29	-2.10%	292,771