Skip to main content
LSI Industries Inc. (LYTS)
NASDAQ: LYTS · Real-Time Price · USD
18.77
-0.27 (-1.42%)
Dec 20, 2024, 4:00 PM EST - Market closed

LSI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.7419.2918.6518.7718.77-1.42%308,802
Dec 19, 202419.2419.7118.7919.0419.040.74%122,944
Dec 18, 202420.1120.2318.8018.9018.90-5.12%127,220
Dec 17, 202420.6820.8119.7319.9219.92-4.51%132,295
Dec 16, 202420.1221.1920.0820.8620.863.68%177,491
Dec 13, 202420.2420.3819.9920.1220.12-0.89%85,480
Dec 12, 202420.4120.4620.1220.3020.30-0.54%71,179
Dec 11, 202420.2920.6120.0320.4120.411.64%164,571
Dec 10, 202420.1720.4819.9020.0820.08-0.35%98,029
Dec 9, 202420.1120.2919.8320.1520.150.20%92,272
Dec 6, 202420.4020.4019.9220.1120.11-0.35%85,169
Dec 5, 202420.4020.4420.1720.1820.18-0.98%87,054
Dec 4, 202420.3420.4920.1820.3820.380.64%67,613
Dec 3, 202420.4420.4420.0220.2520.25-0.78%95,093
Dec 2, 202420.4620.5220.1020.4120.41-0.15%71,088
Nov 29, 202420.4820.5420.2420.4420.440.79%61,568
Nov 27, 202420.6020.8120.2420.2820.28-1.51%57,044
Nov 26, 202420.7620.8620.4920.5920.59-0.77%71,121
Nov 25, 202420.8321.0620.6720.7520.750.73%141,859
Nov 22, 202420.3720.6220.3020.6020.601.83%81,436
Nov 21, 202420.2120.4120.0920.2320.231.05%72,650
Nov 20, 202420.1820.3319.8720.0220.02-1.23%150,093
Nov 19, 202419.7320.3019.4420.2720.271.60%95,472
Nov 18, 202420.0320.3119.8519.9519.95-0.60%78,633
Nov 15, 202420.5720.6019.9520.0720.02-1.86%113,716
Nov 14, 202420.4920.4919.9520.4520.40-0.24%139,570
Nov 13, 202420.7320.9920.4320.5020.45-1.16%122,506
Nov 12, 202420.7221.1720.5520.7420.69-0.24%204,340
Nov 11, 202420.5320.9020.3520.7920.742.16%197,194
Nov 8, 202419.2820.4019.2520.3520.306.43%373,360
Nov 7, 202418.1819.1217.9119.1219.075.34%244,549
Nov 6, 202417.3518.2617.3418.1518.117.46%286,325
Nov 5, 202416.4416.9216.4416.8916.851.81%85,596
Nov 4, 202416.4216.8316.4216.5916.550.61%96,282
Nov 1, 202416.4916.6816.4116.4916.450.79%65,506
Oct 31, 202416.5016.6216.3216.3616.32-0.79%89,077
Oct 30, 202416.4316.7716.4116.4916.45-0.12%49,613
Oct 29, 202416.5116.7416.2816.5116.47-0.90%62,366
Oct 28, 202416.3316.8216.3316.6616.622.46%81,543
Oct 25, 202416.2516.4116.1516.2616.220.81%51,183
Oct 24, 202416.2616.2915.6416.1316.09-0.62%96,761
Oct 23, 202416.3016.3915.9116.2316.19-1.10%83,588
Oct 22, 202416.4516.4516.1916.4116.37-0.30%60,041
Oct 21, 202416.5416.7216.4016.4616.42-1.56%72,609
Oct 18, 202416.7216.7716.4816.7216.680.36%86,478
Oct 17, 202416.6816.7016.4916.6616.62-0.48%66,062
Oct 16, 202416.5216.8316.4816.7416.701.33%83,552
Oct 15, 202416.6116.7916.5116.5216.48-0.24%84,921
Oct 14, 202416.7416.7716.5616.5616.52-1.02%41,259
Oct 11, 202416.4516.7616.4516.7316.691.76%82,649
Oct 10, 202416.4316.5016.2116.4416.40-1.02%73,793
Oct 9, 202416.2916.8116.0816.6116.571.53%85,137
Oct 8, 202416.5016.5516.1916.3616.32-0.85%84,884
Oct 7, 202416.3016.5516.1416.5016.460.61%82,248
Oct 4, 202416.1516.4516.0116.4016.363.27%84,068
Oct 3, 202415.9716.0215.8215.8815.84-0.87%45,512
Oct 2, 202416.1416.2815.9516.0215.98-0.68%94,303
Oct 1, 202416.0916.1815.8416.1316.09-0.12%99,115
Sep 30, 202415.7716.1815.7616.1516.111.38%85,594
Sep 27, 202415.9716.1515.8115.9315.890.82%71,798
Sep 26, 202415.7415.8815.5915.8015.761.74%78,438
Sep 25, 202415.8215.8615.5115.5315.49-1.65%152,502
Sep 24, 202416.0816.1015.7415.7915.75-1.37%133,047
Sep 23, 202416.2016.2416.0116.0115.97-0.19%102,201
Sep 20, 202415.9816.2015.7516.0416.000.19%345,259
Sep 19, 202416.1116.1915.7416.0115.972.10%136,265
Sep 18, 202415.4916.1615.3715.6815.641.03%136,019
Sep 17, 202415.4415.7715.3815.5215.480.98%116,090
Sep 16, 202415.4715.5615.2315.3715.330.39%102,639
Sep 13, 202415.7515.7615.3115.3115.27-1.42%99,237
Sep 12, 202415.2715.6215.1315.5315.491.90%136,698
Sep 11, 202415.2615.4414.8315.2415.20-0.13%102,111
Sep 10, 202415.6115.6614.9715.2615.22-1.74%160,480
Sep 9, 202415.3415.7015.2815.5315.491.30%249,077
Sep 6, 202416.0016.0015.3115.3315.29-4.01%187,404
Sep 5, 202416.0416.0815.8515.9715.930.25%149,255
Sep 4, 202415.7016.1415.6115.9315.891.46%291,936
Sep 3, 202415.8715.9415.5915.7015.66-1.32%177,920
Aug 30, 202416.0216.1015.7815.9115.87-0.13%151,795
Aug 29, 202415.7816.2115.5315.9315.891.98%144,563
Aug 28, 202415.5415.7815.5315.6215.580.19%116,787
Aug 27, 202415.2815.7115.1615.5915.551.96%133,653
Aug 26, 202415.4615.5715.2615.2915.25-0.65%95,494
Aug 23, 202414.6815.3914.6515.3915.306.65%177,204
Aug 22, 202414.6014.7514.3914.4314.35-1.43%143,405
Aug 21, 202414.4614.7014.3514.6414.561.95%282,063
Aug 20, 202414.6714.6714.0714.3614.28-2.25%154,890
Aug 19, 202414.8914.9814.2914.6914.61-1.48%152,811
Aug 16, 202414.9315.1714.7214.9114.82-0.07%99,596
Aug 15, 202414.8715.2013.6314.9214.831.02%209,329
Aug 14, 202414.7914.7914.4514.7714.690.34%107,640
Aug 13, 202414.4514.7814.2914.7214.643.08%63,715
Aug 12, 202414.4814.4814.2614.2814.20-0.70%109,043
Aug 9, 202414.6014.7314.3414.3814.30-1.30%119,809
Aug 8, 202414.5614.7114.4814.5714.491.82%60,266
Aug 7, 202414.8714.8714.2914.3114.23-1.78%75,896
Aug 6, 202414.5314.7614.3414.5714.490.41%76,143
Aug 5, 202414.5514.6714.2614.5114.43-6.02%132,913
Aug 2, 202415.7215.8615.2715.4415.35-5.57%126,500
Aug 1, 202417.0317.1416.0916.3516.26-4.16%148,149