LSI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	18.71	19.09	18.45	19.09	-	1.27%	71,763
Jan 5, 2026	18.46	19.16	18.44	18.85	18.85	2.06%	151,199
Jan 2, 2026	18.46	18.50	18.20	18.47	18.47	0.82%	103,438
Dec 31, 2025	18.56	18.62	18.17	18.32	18.32	-1.08%	240,561
Dec 30, 2025	18.66	18.77	18.50	18.52	18.52	-0.86%	77,720
Dec 29, 2025	18.69	18.89	18.61	18.68	18.68	-0.53%	80,345
Dec 26, 2025	19.01	19.02	18.64	18.78	18.78	-1.16%	87,954
Dec 24, 2025	18.68	19.13	18.61	19.00	19.00	1.55%	110,069
Dec 23, 2025	18.59	18.85	18.59	18.71	18.71	-	69,700
Dec 22, 2025	18.53	18.90	18.53	18.71	18.71	1.19%	107,252
Dec 19, 2025	18.67	18.79	18.47	18.49	18.49	-1.49%	246,200
Dec 18, 2025	18.75	18.97	18.46	18.77	18.77	1.24%	110,184
Dec 17, 2025	18.93	19.09	18.33	18.54	18.54	-2.06%	124,732
Dec 16, 2025	19.29	19.43	18.65	18.93	18.93	-2.07%	154,187
Dec 15, 2025	19.31	19.42	19.23	19.33	19.33	0.62%	129,543
Dec 12, 2025	19.33	19.55	19.14	19.21	19.21	-0.31%	128,839
Dec 11, 2025	19.26	19.48	19.10	19.27	19.27	0.21%	168,838
Dec 10, 2025	18.74	19.32	18.74	19.23	19.23	2.56%	216,724
Dec 9, 2025	18.79	19.02	18.72	18.75	18.75	-0.48%	139,231
Dec 8, 2025	18.91	18.93	18.77	18.84	18.84	0.53%	102,836
Dec 5, 2025	18.78	18.92	18.56	18.74	18.74	0.11%	135,326
Dec 4, 2025	18.44	19.01	18.44	18.72	18.72	1.19%	117,793
Dec 3, 2025	18.14	18.58	17.89	18.50	18.50	2.38%	144,493
Dec 2, 2025	18.16	18.29	18.05	18.07	18.07	0.50%	110,579
Dec 1, 2025	18.02	18.44	17.79	17.98	17.98	-1.69%	119,796
Nov 28, 2025	18.44	18.60	18.02	18.29	18.29	-0.05%	89,076
Nov 26, 2025	18.10	18.40	17.99	18.30	18.30	0.66%	96,106
Nov 25, 2025	18.09	18.43	17.97	18.18	18.18	1.22%	134,886
Nov 24, 2025	18.09	18.29	17.81	17.96	17.96	-0.99%	158,088
Nov 21, 2025	17.37	18.54	17.37	18.14	18.14	4.13%	331,544
Nov 20, 2025	17.59	17.86	17.30	17.42	17.42	0.99%	318,972
Nov 19, 2025	17.40	17.58	17.21	17.25	17.25	-0.29%	163,811
Nov 18, 2025	17.45	17.66	17.21	17.30	17.30	-1.82%	216,317
Nov 17, 2025	18.36	18.37	17.59	17.62	17.62	-4.24%	191,735
Nov 14, 2025	18.25	18.49	18.06	18.40	18.35	-0.27%	117,801
Nov 13, 2025	18.97	19.15	18.40	18.45	18.40	-3.40%	186,060
Nov 12, 2025	19.10	19.57	19.06	19.10	19.05	0.05%	211,887
Nov 11, 2025	19.21	19.41	19.02	19.09	19.04	-0.62%	215,317
Nov 10, 2025	19.45	20.41	19.20	19.21	19.16	-1.18%	385,641
Nov 7, 2025	20.62	20.62	19.23	19.44	19.39	-5.86%	309,475
Nov 6, 2025	21.84	22.30	19.60	20.65	20.59	-10.18%	319,069
Nov 5, 2025	22.91	23.05	22.47	22.99	22.93	0.74%	189,854
Nov 4, 2025	22.99	23.12	22.64	22.82	22.76	-2.23%	174,895
Nov 3, 2025	22.93	23.50	21.94	23.34	23.28	1.97%	192,333
Oct 31, 2025	22.95	23.10	22.61	22.89	22.83	-0.35%	174,757
Oct 30, 2025	23.06	23.74	22.74	22.97	22.91	-0.78%	119,635
Oct 29, 2025	23.46	23.77	22.84	23.15	23.09	-1.53%	150,213
Oct 28, 2025	23.41	23.58	23.07	23.51	23.45	0.60%	72,206
Oct 27, 2025	23.78	23.93	23.23	23.37	23.31	-1.27%	124,230
Oct 24, 2025	23.92	23.92	23.46	23.67	23.61	1.28%	76,434