LCI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	100.54	103.69	100.54	101.88	100.77	1.31%	524,915
Jul 8, 2026	103.64	104.67	99.55	100.56	99.46	-4.97%	653,685
Jul 7, 2026	104.54	107.00	104.42	105.82	104.67	1.31%	632,435
Jul 6, 2026	103.29	104.81	102.52	104.45	103.31	1.05%	493,280
Jul 2, 2026	102.05	104.64	102.05	103.36	102.23	1.29%	1,181,813
Jul 1, 2026	103.80	106.43	100.18	102.04	100.93	-3.63%	1,247,421
Jun 30, 2026	100.87	108.00	97.83	105.88	104.73	5.75%	3,143,155
Jun 29, 2026	94.98	100.87	94.25	100.12	99.03	4.43%	847,742
Jun 26, 2026	95.30	97.01	94.00	95.87	94.82	0.02%	842,560
Jun 25, 2026	95.01	97.22	94.58	95.85	94.80	1.82%	327,671
Jun 24, 2026	92.91	96.03	92.74	94.14	93.11	2.04%	450,988
Jun 23, 2026	90.70	92.98	90.33	92.26	91.25	1.02%	389,585
Jun 22, 2026	90.75	91.86	90.55	91.33	90.33	-0.64%	447,525
Jun 18, 2026	90.45	92.85	90.00	91.92	90.92	2.44%	578,866