Skip to main content
logo
LCI Industries (LCII)
NYSE: LCII · Real-Time Price · USD
111.03
-2.94 (-2.58%)
May 15, 2026, 4:00 PM EDT - Market closed

LCI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 2026112.76113.69110.02111.03111.03-2.58%188,891
May 14, 2026112.87114.49111.90113.97113.972.71%163,541
May 13, 2026112.31112.78110.35110.96110.96-1.30%250,927
May 12, 2026113.71114.68111.31112.42112.42-0.64%260,063
May 11, 2026119.10119.49112.53113.14113.14-4.78%296,370
May 8, 2026117.15118.95113.89118.82118.822.05%205,393
May 7, 2026118.16118.86115.54116.43116.43-0.44%346,891
May 6, 2026116.09118.87114.71116.95116.954.39%559,696
May 5, 2026106.10113.60103.03112.03112.034.91%719,240
May 4, 2026115.75115.75102.14106.79106.79-8.56%1,017,453
May 1, 2026119.32119.32115.50116.79116.79-2.04%341,299
Apr 30, 2026117.60120.66117.09119.22119.221.30%347,284
Apr 29, 2026117.35119.52115.49117.69117.69-0.34%232,176
Apr 28, 2026120.10120.10116.18118.09118.09-0.41%225,052
Apr 27, 2026120.01121.83117.71118.58118.58-1.19%191,834
Apr 24, 2026120.55121.36118.82120.01120.01-0.45%184,677
Apr 23, 2026119.76120.61117.73120.55120.550.73%226,442
Apr 22, 2026121.92121.92119.17119.68119.68-1.23%257,520
Apr 21, 2026122.90123.99119.71121.17121.17-0.15%322,026
Apr 20, 2026122.83122.83117.52121.35121.35-1.69%353,216
Apr 17, 2026121.89138.15120.20123.43123.433.38%1,447,554
Apr 16, 2026119.95123.90119.37119.39119.39-1.04%408,429
Apr 15, 2026127.80130.96120.05120.64120.64-5.60%957,560
Apr 14, 2026122.91130.67115.89127.80127.803.73%1,672,313
Apr 13, 2026126.28126.59122.26123.20123.20-2.44%293,199
Apr 10, 2026127.07127.42125.17126.28126.28-0.39%182,511
Apr 9, 2026126.16128.01124.04126.77126.77-0.11%220,653
Apr 8, 2026126.32128.56124.92126.91126.914.56%364,312
Apr 7, 2026121.54123.57120.84121.38121.38-0.93%299,452
Apr 6, 2026121.58122.70120.31122.52122.52-0.15%121,212
Apr 2, 2026120.98123.65117.44122.70122.70-0.11%214,844
Apr 1, 2026123.89126.57122.42122.84122.84-0.11%228,841
Mar 31, 2026121.43125.17120.04122.98122.982.42%233,324
Mar 30, 2026122.05122.46119.81120.07120.07-1.05%322,284
Mar 27, 2026122.66124.45121.17121.35121.35-1.94%189,774
Mar 26, 2026121.57123.92121.57123.75123.750.68%215,866
Mar 25, 2026123.90123.90120.70122.92122.92-0.06%182,304
Mar 24, 2026121.52124.87121.33122.99122.991.33%214,016
Mar 23, 2026120.48124.26119.99121.37121.373.31%225,541
Mar 20, 2026120.55121.03116.64117.48117.48-2.95%863,638
Mar 19, 2026120.46122.41119.18121.05121.05-0.23%218,130
Mar 18, 2026122.93124.71120.84121.33121.33-1.95%332,677
Mar 17, 2026126.13126.71122.07123.74123.74-1.18%414,851
Mar 16, 2026124.83127.66124.55125.22125.221.52%295,148
Mar 13, 2026123.48124.72121.66123.35123.350.02%220,758
Mar 12, 2026123.35125.58122.96123.33122.19-1.95%248,577
Mar 11, 2026126.10127.20123.75125.78124.62-0.58%138,651
Mar 10, 2026128.26130.02126.50126.52125.35-1.75%368,787
Mar 9, 2026127.01129.31124.02128.77127.58-0.71%235,482
Mar 6, 2026130.32130.40127.41129.69128.49-1.52%223,378