LCI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	113.21	115.19	112.15	112.95	111.80	1.06%	254,294
May 26, 2026	112.00	113.98	111.39	111.77	110.63	0.09%	206,666
May 22, 2026	109.59	111.92	108.77	111.67	110.53	2.28%	287,875
May 21, 2026	108.37	110.45	106.54	109.18	108.07	-0.61%	293,194
May 20, 2026	107.57	110.08	105.98	109.85	108.73	2.30%	163,674
May 19, 2026	109.39	109.39	105.73	107.38	106.29	-2.40%	244,120
May 18, 2026	111.77	112.97	109.55	110.02	108.90	-0.91%	151,570
May 15, 2026	112.76	113.69	110.02	111.03	109.90	-2.58%	188,891
May 14, 2026	112.87	114.49	111.90	113.97	112.81	2.71%	163,541
May 13, 2026	112.31	112.78	110.35	110.96	109.83	-1.30%	250,927
May 12, 2026	113.71	114.68	111.31	112.42	111.27	-0.64%	260,063
May 11, 2026	119.10	119.49	112.53	113.14	111.99	-4.78%	296,370
May 8, 2026	117.15	118.95	113.89	118.82	117.61	2.05%	205,393
May 7, 2026	118.16	118.86	115.54	116.43	115.24	-0.44%	346,891
May 6, 2026	116.09	118.87	114.71	116.95	115.76	4.39%	559,696
May 5, 2026	106.10	113.60	103.03	112.03	110.89	4.91%	719,240
May 4, 2026	115.75	115.75	102.14	106.79	105.70	-8.56%	1,017,453
May 1, 2026	119.32	119.32	115.50	116.79	115.60	-2.04%	341,299
Apr 30, 2026	117.60	120.66	117.09	119.22	118.01	1.30%	347,284
Apr 29, 2026	117.35	119.52	115.49	117.69	116.49	-0.34%	232,176
Apr 28, 2026	120.10	120.10	116.18	118.09	116.89	-0.41%	225,052
Apr 27, 2026	120.01	121.83	117.71	118.58	117.37	-1.19%	191,834
Apr 24, 2026	120.55	121.36	118.82	120.01	118.79	-0.45%	184,677
Apr 23, 2026	119.76	120.61	117.73	120.55	119.32	0.73%	226,442
Apr 22, 2026	121.92	121.92	119.17	119.68	118.46	-1.23%	257,520
Apr 21, 2026	122.90	123.99	119.71	121.17	119.94	-0.15%	322,026
Apr 20, 2026	122.83	122.83	117.52	121.35	120.11	-1.69%	353,216
Apr 17, 2026	121.89	138.15	120.20	123.43	122.17	3.38%	1,447,554
Apr 16, 2026	119.95	123.90	119.37	119.39	118.17	-1.04%	408,429