LSI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	20.01	20.10	19.54	19.83	19.83	-3.78%	274,052
Mar 5, 2026	20.47	20.67	20.11	20.61	20.61	-0.77%	265,541
Mar 4, 2026	21.00	21.11	20.52	20.77	20.77	0.10%	145,042
Mar 3, 2026	20.74	21.14	20.20	20.75	20.75	-3.31%	192,329
Mar 2, 2026	21.28	22.25	21.05	21.46	21.46	-0.74%	391,441
Feb 27, 2026	20.99	21.93	20.61	21.62	21.62	3.35%	2,589,353
Feb 26, 2026	22.05	22.16	20.33	20.92	20.92	-6.90%	467,764
Feb 25, 2026	22.05	22.67	21.81	22.47	22.47	2.32%	137,476
Feb 24, 2026	21.50	22.17	21.11	21.96	21.96	2.76%	155,157
Feb 23, 2026	21.97	22.00	21.08	21.37	21.37	-2.73%	139,483
Feb 20, 2026	22.06	22.13	21.53	21.97	21.97	-0.45%	232,144
Feb 19, 2026	22.04	22.34	21.88	22.07	22.07	-0.54%	133,762
Feb 18, 2026	22.39	23.02	21.90	22.19	22.19	-0.80%	125,178
Feb 17, 2026	22.54	22.61	22.08	22.37	22.37	-0.49%	105,377
Feb 13, 2026	22.05	22.79	21.90	22.48	22.48	2.74%	140,515
Feb 12, 2026	22.57	22.57	21.52	21.88	21.88	-1.97%	120,309
Feb 11, 2026	22.99	23.47	22.24	22.32	22.32	-2.28%	130,964
Feb 10, 2026	22.82	23.08	22.67	22.84	22.84	-0.26%	125,822
Feb 9, 2026	22.89	23.21	22.54	22.90	22.90	0.04%	131,003
Feb 6, 2026	22.22	22.98	22.22	22.89	22.89	4.23%	136,759
Feb 5, 2026	22.20	22.20	21.88	21.96	21.96	-1.44%	119,843
Feb 4, 2026	22.46	22.64	21.98	22.28	22.28	0.41%	193,106
Feb 3, 2026	22.22	22.89	21.96	22.19	22.19	-0.45%	127,035
Feb 2, 2026	22.03	22.62	21.86	22.29	22.29	0.81%	161,745
Jan 30, 2026	22.02	22.36	21.77	22.11	22.06	-0.85%	183,409
Jan 29, 2026	21.69	22.34	21.48	22.30	22.25	3.58%	166,858
Jan 28, 2026	22.09	22.10	21.46	21.53	21.48	-2.76%	131,580
Jan 27, 2026	21.94	22.17	21.85	22.14	22.09	0.73%	146,585
Jan 26, 2026	22.10	22.27	21.80	21.98	21.93	-0.72%	220,259
Jan 23, 2026	23.31	23.31	21.76	22.14	22.09	-4.77%	266,010
Jan 22, 2026	22.75	24.75	22.33	23.25	23.20	14.08%	341,747
Jan 21, 2026	19.86	20.39	19.73	20.38	20.33	3.40%	162,094
Jan 20, 2026	19.40	19.72	19.40	19.71	19.67	-0.71%	138,609
Jan 16, 2026	19.99	20.09	19.72	19.85	19.81	-0.10%	122,037
Jan 15, 2026	19.49	20.29	19.49	19.87	19.83	2.42%	209,682
Jan 14, 2026	19.55	19.71	19.22	19.40	19.36	-0.77%	117,736
Jan 13, 2026	19.57	19.74	19.30	19.55	19.51	0.15%	97,488
Jan 12, 2026	19.20	19.72	18.99	19.52	19.48	1.19%	97,832
Jan 9, 2026	19.12	19.34	18.88	19.29	19.25	0.99%	103,784
Jan 8, 2026	18.79	19.32	18.70	19.10	19.06	1.11%	104,224
Jan 7, 2026	19.00	19.00	18.50	18.89	18.85	-0.53%	122,664
Jan 6, 2026	18.71	19.09	18.45	18.99	18.95	0.74%	107,962
Jan 5, 2026	18.46	19.16	18.44	18.85	18.81	2.06%	151,199
Jan 2, 2026	18.46	18.50	18.20	18.47	18.43	0.82%	103,438
Dec 31, 2025	18.56	18.62	18.17	18.32	18.28	-1.08%	240,561
Dec 30, 2025	18.66	18.77	18.50	18.52	18.48	-0.86%	77,720
Dec 29, 2025	18.69	18.89	18.61	18.68	18.64	-0.53%	80,358
Dec 26, 2025	19.01	19.02	18.64	18.78	18.74	-1.16%	87,975
Dec 24, 2025	18.68	19.13	18.61	19.00	18.96	1.55%	110,069
Dec 23, 2025	18.59	18.85	18.59	18.71	18.67	-	69,750