LSI Industries Inc. (LYTS)
NASDAQ: LYTS · Real-Time Price · USD
15.61
+0.25 (1.63%)
Apr 22, 2025, 4:00 PM EDT - Market closed
LSI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 15.68 | 15.68 | 15.40 | 15.55 | - | 1.24% | 71,670 |
| Apr 21, 2025 | 15.58 | 15.71 | 15.20 | 15.36 | 15.36 | -2.78% | 156,271 |
| Apr 17, 2025 | 15.71 | 15.97 | 15.69 | 15.80 | 15.80 | 0.51% | 104,226 |
| Apr 16, 2025 | 15.97 | 16.02 | 15.57 | 15.72 | 15.72 | -2.36% | 117,517 |
| Apr 15, 2025 | 16.14 | 16.38 | 16.03 | 16.10 | 16.10 | -0.56% | 96,999 |
| Apr 14, 2025 | 16.52 | 16.52 | 15.93 | 16.19 | 16.19 | -0.25% | 95,137 |
| Apr 11, 2025 | 15.89 | 16.33 | 15.62 | 16.23 | 16.23 | 1.63% | 118,866 |
| Apr 10, 2025 | 15.99 | 16.37 | 15.61 | 15.97 | 15.97 | -3.62% | 134,353 |
| Apr 9, 2025 | 15.03 | 17.08 | 15.03 | 16.57 | 16.57 | 8.51% | 230,177 |
| Apr 8, 2025 | 15.97 | 16.07 | 15.08 | 15.27 | 15.27 | - | 233,977 |
| Apr 7, 2025 | 14.67 | 16.00 | 14.12 | 15.27 | 15.27 | -0.78% | 314,766 |
| Apr 4, 2025 | 15.25 | 15.65 | 14.76 | 15.39 | 15.39 | -4.94% | 289,315 |
| Apr 3, 2025 | 16.65 | 16.80 | 16.18 | 16.19 | 16.19 | -7.11% | 161,656 |
| Apr 2, 2025 | 17.02 | 17.54 | 17.02 | 17.43 | 17.43 | 0.40% | 84,794 |
| Apr 1, 2025 | 17.57 | 17.82 | 16.92 | 17.36 | 17.36 | 2.12% | 165,416 |
| Mar 31, 2025 | 17.00 | 18.39 | 16.75 | 17.00 | 17.00 | -1.11% | 369,899 |
| Mar 28, 2025 | 17.51 | 17.89 | 17.01 | 17.19 | 17.19 | -2.22% | 114,167 |
| Mar 27, 2025 | 17.53 | 17.88 | 17.39 | 17.58 | 17.58 | -0.40% | 131,687 |
| Mar 26, 2025 | 17.80 | 18.01 | 17.59 | 17.65 | 17.65 | -1.12% | 108,233 |
| Mar 25, 2025 | 18.32 | 18.32 | 17.49 | 17.85 | 17.85 | -0.39% | 153,789 |
| Mar 24, 2025 | 17.65 | 17.94 | 17.56 | 17.92 | 17.92 | 3.40% | 71,352 |
| Mar 21, 2025 | 17.33 | 17.45 | 17.02 | 17.33 | 17.33 | -1.25% | 196,815 |
| Mar 20, 2025 | 17.48 | 17.79 | 17.43 | 17.55 | 17.55 | -0.79% | 101,685 |
| Mar 19, 2025 | 17.28 | 17.76 | 17.28 | 17.69 | 17.69 | 2.37% | 80,309 |
| Mar 18, 2025 | 17.37 | 17.37 | 17.16 | 17.28 | 17.28 | -1.03% | 92,943 |
| Mar 17, 2025 | 17.31 | 17.56 | 17.16 | 17.46 | 17.46 | 0.81% | 85,607 |
| Mar 14, 2025 | 17.25 | 17.42 | 17.13 | 17.32 | 17.32 | 1.64% | 143,891 |
| Mar 13, 2025 | 17.64 | 17.66 | 16.99 | 17.04 | 17.04 | -4.00% | 160,905 |
| Mar 12, 2025 | 17.61 | 18.00 | 17.50 | 17.75 | 17.75 | 3.38% | 135,749 |
| Mar 11, 2025 | 17.15 | 17.48 | 16.96 | 17.17 | 17.17 | 0.47% | 119,644 |
| Mar 10, 2025 | 17.26 | 17.40 | 16.91 | 17.09 | 17.09 | -2.51% | 149,369 |
| Mar 7, 2025 | 17.47 | 17.61 | 17.13 | 17.53 | 17.53 | 0.23% | 133,997 |
| Mar 6, 2025 | 17.20 | 17.72 | 17.20 | 17.49 | 17.49 | 0.92% | 100,031 |
| Mar 5, 2025 | 17.42 | 17.50 | 17.15 | 17.33 | 17.33 | 0.29% | 191,802 |
| Mar 4, 2025 | 17.55 | 17.79 | 17.16 | 17.28 | 17.28 | -3.03% | 312,857 |
| Mar 3, 2025 | 18.57 | 18.66 | 17.70 | 17.82 | 17.82 | -3.62% | 178,264 |
| Feb 28, 2025 | 18.32 | 18.57 | 18.21 | 18.49 | 18.49 | 1.04% | 92,233 |
| Feb 27, 2025 | 18.69 | 18.81 | 18.27 | 18.30 | 18.30 | -2.30% | 99,904 |
| Feb 26, 2025 | 18.86 | 19.23 | 18.70 | 18.73 | 18.73 | -0.16% | 110,780 |
| Feb 25, 2025 | 18.95 | 19.29 | 18.56 | 18.76 | 18.76 | -0.79% | 126,556 |
| Feb 24, 2025 | 19.41 | 19.95 | 18.90 | 18.91 | 18.91 | -1.82% | 167,334 |
| Feb 21, 2025 | 20.37 | 20.37 | 19.25 | 19.26 | 19.26 | -4.37% | 173,613 |
| Feb 20, 2025 | 20.53 | 20.62 | 20.11 | 20.14 | 20.14 | -2.71% | 173,281 |
| Feb 19, 2025 | 20.68 | 20.82 | 20.51 | 20.70 | 20.70 | -0.62% | 101,046 |
| Feb 18, 2025 | 20.78 | 21.24 | 20.49 | 20.83 | 20.83 | 0.24% | 172,627 |
| Feb 14, 2025 | 20.11 | 20.84 | 20.11 | 20.78 | 20.78 | 3.54% | 153,543 |
| Feb 13, 2025 | 20.20 | 20.60 | 19.69 | 20.07 | 20.07 | 0.60% | 166,519 |
| Feb 12, 2025 | 20.29 | 20.50 | 19.94 | 19.95 | 19.95 | -3.16% | 129,657 |
| Feb 11, 2025 | 20.77 | 20.97 | 20.56 | 20.60 | 20.60 | -1.86% | 138,738 |
| Feb 10, 2025 | 21.05 | 21.10 | 20.84 | 20.99 | 20.99 | -0.19% | 133,264 |