LCI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	104.59	107.74	104.54	107.70	106.53	4.29%	304,287
Aug 18, 2026	104.12	106.19	103.19	103.27	102.14	-0.82%	207,645
Aug 17, 2026	105.15	107.75	104.10	104.12	102.98	-1.87%	243,226
Aug 14, 2026	106.50	106.69	104.59	106.10	104.94	-0.97%	181,331
Aug 13, 2026	108.38	108.66	106.26	107.14	105.97	-0.01%	121,194
Aug 12, 2026	106.46	107.37	103.84	107.15	105.98	-0.16%	127,607
Aug 11, 2026	105.28	108.87	105.28	107.32	106.15	2.36%	276,887
Aug 10, 2026	108.00	109.00	103.36	104.85	103.71	-3.63%	225,870
Aug 7, 2026	106.50	109.13	105.56	108.80	107.61	2.83%	183,683
Aug 6, 2026	106.66	108.53	104.37	105.81	104.66	-1.27%	229,332
Aug 5, 2026	107.45	109.61	106.43	107.17	106.00	0.11%	332,183
Aug 4, 2026	103.53	107.42	102.08	107.05	105.88	3.43%	321,455
Aug 3, 2026	103.73	106.70	102.70	103.50	102.37	1.11%	379,027
Jul 31, 2026	102.72	102.75	100.25	102.36	101.24	-0.28%	187,050
Jul 30, 2026	106.66	106.66	100.80	102.65	101.53	-3.66%	332,847
Jul 29, 2026	108.08	108.39	105.74	106.55	105.39	-1.04%	381,593
Jul 28, 2026	104.50	108.72	104.50	107.67	106.50	4.01%	272,744
Jul 27, 2026	104.58	105.64	103.12	103.52	102.39	0.16%	401,159
Jul 24, 2026	104.56	106.31	103.19	103.35	102.22	-1.20%	355,272
Jul 23, 2026	103.73	105.38	103.73	104.60	103.46	-1.33%	224,712
Jul 22, 2026	105.33	106.87	104.16	106.01	104.85	1.17%	310,716
Jul 21, 2026	106.90	109.52	104.41	104.78	103.64	-1.98%	324,423
Jul 20, 2026	108.15	108.19	104.97	106.90	105.73	-1.17%	380,501
Jul 17, 2026	107.51	111.19	107.22	108.17	106.99	-0.29%	383,561
Jul 16, 2026	104.43	109.27	104.43	108.48	107.30	4.19%	491,757
Jul 15, 2026	104.04	106.49	103.77	104.12	102.98	0.55%	621,599
Jul 14, 2026	102.63	103.86	100.20	103.55	102.42	1.48%	285,078
Jul 13, 2026	101.75	104.13	101.41	102.04	100.93	0.96%	408,979
Jul 10, 2026	102.78	103.39	101.00	101.07	99.97	-0.80%	429,957