LCI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	79.49	79.83	78.08	78.30	78.30	-2.36%	234,061
Oct 8, 2026	79.58	80.62	78.67	80.19	80.19	0.09%	426,166
Oct 7, 2026	81.79	82.27	79.22	80.12	80.12	-2.52%	538,971
Oct 6, 2026	82.91	82.91	81.17	82.19	82.19	-0.47%	554,606
Oct 5, 2026	82.79	83.68	81.16	82.58	82.58	-0.28%	412,694
Oct 2, 2026	83.50	83.90	82.29	82.81	82.81	0.85%	499,816
Oct 1, 2026	83.70	84.17	81.67	82.11	82.11	-1.86%	350,279
Sep 30, 2026	85.52	85.52	82.92	83.67	83.67	-2.00%	282,647
Sep 29, 2026	84.80	85.63	83.68	85.38	85.38	-0.16%	252,862
Sep 28, 2026	84.11	85.76	83.12	85.52	85.52	1.20%	328,285
Sep 25, 2026	83.96	85.18	82.78	84.51	84.51	1.15%	442,922
Sep 24, 2026	85.81	85.81	83.38	83.55	83.55	-1.74%	413,415
Sep 23, 2026	87.00	87.08	84.94	85.03	85.03	-3.29%	252,496
Sep 22, 2026	87.65	89.01	87.17	87.92	87.92	1.12%	246,216
Sep 21, 2026	86.50	87.43	85.28	86.95	86.95	1.58%	230,870
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