LSI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.58	18.63	18.09	18.53	18.53	-1.49%	176,245
Mar 26, 2026	19.35	19.50	18.70	18.81	18.81	-3.09%	207,594
Mar 25, 2026	20.01	20.50	19.35	19.41	19.41	-3.00%	227,198
Mar 24, 2026	19.32	20.17	19.11	20.01	20.01	1.83%	248,954
Mar 23, 2026	19.70	20.00	19.45	19.65	19.65	2.72%	201,364
Mar 20, 2026	19.56	19.69	19.08	19.13	19.13	-2.20%	293,970
Mar 19, 2026	18.99	19.72	18.52	19.56	19.56	2.35%	248,447
Mar 18, 2026	19.44	19.80	19.10	19.11	19.11	-1.75%	174,593
Mar 17, 2026	19.40	19.61	19.04	19.45	19.45	0.78%	184,659
Mar 16, 2026	19.63	19.70	19.25	19.30	19.30	-0.05%	172,365
Mar 13, 2026	19.53	19.58	19.11	19.31	19.31	0.21%	163,307
Mar 12, 2026	19.02	19.41	19.02	19.27	19.27	-1.23%	269,804
Mar 11, 2026	19.60	19.89	19.17	19.51	19.51	-0.46%	175,850
Mar 10, 2026	19.52	19.99	19.34	19.60	19.60	0.51%	367,152
Mar 9, 2026	19.40	19.57	18.66	19.50	19.50	-1.66%	321,415
Mar 6, 2026	20.01	20.10	19.54	19.83	19.83	-3.78%	274,092
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%	150,766
Mar 3, 2026	20.74	21.14	20.20	20.75	20.75	-3.31%	192,381
Mar 2, 2026	21.28	22.25	21.05	21.46	21.46	-0.74%	392,175
Feb 27, 2026	20.99	21.93	20.61	21.62	21.62	3.35%	2,607,022
Feb 26, 2026	22.05	22.16	20.33	20.92	20.92	-6.90%	471,017
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%	162,249
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%	235,932
Feb 19, 2026	22.04	22.34	21.88	22.07	22.07	-0.54%	142,167
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%	120,329
Feb 11, 2026	22.99	23.47	22.24	22.32	22.32	-2.28%	165,405
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