LCI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	106.50	109.13	105.56	108.80	108.80	2.83%	183,368
Aug 6, 2026	106.66	108.53	104.37	105.81	105.81	-1.27%	222,484
Aug 5, 2026	107.45	109.61	106.43	107.17	107.17	0.11%	323,863
Aug 4, 2026	103.53	107.42	102.08	107.05	107.05	3.43%	321,424
Aug 3, 2026	103.73	106.70	102.70	103.50	103.50	1.11%	378,549
Jul 31, 2026	102.72	102.75	100.25	102.36	102.36	-0.28%	187,048
Jul 30, 2026	106.66	106.66	100.80	102.65	102.65	-3.66%	332,845
Jul 29, 2026	108.08	108.39	105.74	106.55	106.55	-1.04%	381,591
Jul 28, 2026	104.50	108.72	104.50	107.67	107.67	4.01%	272,740
Jul 27, 2026	104.58	105.64	103.12	103.52	103.52	0.16%	401,157
Jul 24, 2026	104.56	106.31	103.19	103.35	103.35	-1.20%	355,272
Jul 23, 2026	103.73	105.38	103.73	104.60	104.60	-1.33%	224,705
Jul 22, 2026	105.33	106.87	104.16	106.01	106.01	1.17%	310,713
Jul 21, 2026	106.90	109.52	104.41	104.78	104.78	-1.98%	324,421
Jul 20, 2026	108.15	108.19	104.97	106.90	106.90	-1.17%	380,493
Jul 17, 2026	107.51	111.19	107.22	108.17	108.17	-0.29%	383,559
Jul 16, 2026	104.43	109.27	104.43	108.48	108.48	4.19%	459,830
Jul 15, 2026	104.04	106.49	103.77	104.12	104.12	0.55%	620,525
Jul 14, 2026	102.63	103.86	100.20	103.55	103.55	1.48%	279,529
Jul 13, 2026	101.75	104.13	101.41	102.04	102.04	0.96%	405,311
Jul 10, 2026	102.78	103.39	101.00	101.07	101.07	-0.80%	429,957
Jul 9, 2026	100.54	103.69	100.54	101.88	101.88	1.31%	516,323
Jul 8, 2026	103.64	104.67	99.55	100.56	100.56	-4.97%	653,680
Jul 7, 2026	104.54	107.00	104.42	105.82	105.82	1.31%	630,108
Jul 6, 2026	103.29	104.81	102.52	104.45	104.45	1.05%	492,197
Jul 2, 2026	102.05	104.64	102.05	103.36	103.36	1.29%	1,181,803
Jul 1, 2026	103.80	106.43	100.18	102.04	102.04	-3.63%	1,247,421
Jun 30, 2026	100.87	108.00	97.83	105.88	105.88	5.75%	3,065,573
Jun 29, 2026	94.98	100.87	94.25	100.12	100.12	4.43%	847,568
Jun 26, 2026	95.30	97.01	94.00	95.87	95.87	0.02%	827,751
Jun 25, 2026	95.01	97.22	94.58	95.85	95.85	1.82%	327,668
Jun 24, 2026	92.91	96.03	92.74	94.14	94.14	2.04%	450,967
Jun 23, 2026	90.70	92.98	90.33	92.26	92.26	1.02%	389,581
Jun 22, 2026	90.75	91.86	90.55	91.33	91.33	-0.64%	446,776
Jun 18, 2026	90.45	92.85	90.00	91.92	91.92	2.44%	577,278
Jun 17, 2026	92.59	93.97	89.00	89.73	89.73	-3.29%	343,077
Jun 16, 2026	92.74	93.75	91.53	92.78	92.78	0.35%	361,855
Jun 15, 2026	94.98	95.77	91.71	92.46	92.46	-0.64%	507,184
Jun 12, 2026	92.72	94.53	91.95	93.06	93.06	1.60%	356,613
Jun 11, 2026	90.71	92.45	89.41	91.59	91.59	0.96%	360,193
Jun 10, 2026	93.61	94.42	90.59	90.72	90.72	-2.90%	265,376
Jun 9, 2026	93.70	95.00	92.48	93.43	93.43	0.90%	462,871
Jun 8, 2026	94.25	95.12	92.56	92.60	92.60	-1.76%	428,388
Jun 5, 2026	95.96	98.61	93.58	94.26	94.26	-1.85%	529,614
Jun 4, 2026	101.50	103.19	96.01	96.04	96.04	-10.06%	817,445
Jun 3, 2026	105.23	107.50	104.03	106.78	106.78	-0.04%	292,311
Jun 2, 2026	107.08	107.80	105.99	106.82	106.82	0.03%	221,684
Jun 1, 2026	106.47	107.55	104.08	106.79	106.79	-2.05%	290,625
May 29, 2026	111.04	111.63	108.72	109.02	109.02	-2.41%	362,116
May 28, 2026	112.16	113.26	109.79	112.86	111.71	-0.08%	190,302