LSI Industries Inc. (LYTS)
NASDAQ: LYTS · Real-Time Price · USD
16.62
+0.45 (2.78%)
At close: Jun 23, 2025, 4:00 PM
16.63
+0.01 (0.06%)
After-hours: Jun 23, 2025, 4:10 PM EDT
LSI Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 23, 2025 | 16.20 | 16.63 | 16.10 | 16.63 | 16.63 | 2.84% | 104,770 |
Jun 20, 2025 | 16.33 | 16.45 | 16.15 | 16.17 | 16.17 | -0.25% | 189,063 |
Jun 18, 2025 | 16.05 | 16.44 | 16.05 | 16.21 | 16.21 | 0.68% | 85,645 |
Jun 17, 2025 | 16.01 | 16.52 | 16.00 | 16.10 | 16.10 | -0.43% | 88,759 |
Jun 16, 2025 | 16.21 | 16.38 | 16.14 | 16.17 | 16.17 | 0.37% | 68,576 |
Jun 13, 2025 | 16.30 | 16.37 | 16.07 | 16.11 | 16.11 | -2.89% | 84,859 |
Jun 12, 2025 | 16.40 | 16.65 | 16.26 | 16.59 | 16.59 | 0.42% | 76,172 |
Jun 11, 2025 | 16.70 | 16.79 | 16.46 | 16.52 | 16.52 | -0.30% | 79,509 |
Jun 10, 2025 | 16.36 | 16.76 | 16.35 | 16.57 | 16.57 | 1.35% | 103,442 |
Jun 9, 2025 | 16.44 | 16.53 | 16.21 | 16.35 | 16.35 | 0.55% | 166,135 |
Jun 6, 2025 | 16.39 | 16.50 | 16.20 | 16.26 | 16.26 | 1.12% | 133,017 |
Jun 5, 2025 | 16.30 | 16.40 | 16.00 | 16.08 | 16.08 | -1.29% | 106,364 |
Jun 4, 2025 | 16.29 | 16.47 | 16.26 | 16.29 | 16.29 | 0.25% | 87,941 |
Jun 3, 2025 | 16.06 | 16.42 | 15.99 | 16.25 | 16.25 | 1.63% | 88,286 |
Jun 2, 2025 | 16.20 | 16.43 | 15.92 | 15.99 | 15.99 | -1.72% | 161,828 |
May 30, 2025 | 16.37 | 16.38 | 16.17 | 16.27 | 16.27 | -0.97% | 110,639 |
May 29, 2025 | 16.11 | 16.45 | 16.11 | 16.43 | 16.43 | 2.50% | 114,692 |
May 28, 2025 | 15.90 | 16.06 | 15.76 | 16.03 | 16.03 | 0.63% | 167,420 |
May 27, 2025 | 15.88 | 16.05 | 15.62 | 15.93 | 15.93 | 1.98% | 97,270 |
May 23, 2025 | 15.31 | 15.71 | 15.31 | 15.62 | 15.62 | -0.32% | 73,489 |
May 22, 2025 | 15.70 | 15.91 | 15.62 | 15.67 | 15.67 | -0.82% | 94,978 |
May 21, 2025 | 16.27 | 16.32 | 15.78 | 15.80 | 15.80 | -4.13% | 83,738 |
May 20, 2025 | 16.45 | 16.60 | 16.23 | 16.48 | 16.48 | -0.06% | 71,083 |
May 19, 2025 | 16.02 | 16.60 | 16.02 | 16.49 | 16.49 | 1.41% | 99,185 |
May 16, 2025 | 16.33 | 16.37 | 16.23 | 16.26 | 16.26 | -0.43% | 85,030 |
May 15, 2025 | 16.22 | 16.51 | 16.06 | 16.33 | 16.33 | 0.62% | 101,791 |
May 14, 2025 | 16.64 | 16.64 | 16.19 | 16.23 | 16.23 | -2.81% | 155,006 |
May 13, 2025 | 16.70 | 17.09 | 16.66 | 16.70 | 16.70 | 1.27% | 110,348 |
May 12, 2025 | 16.52 | 16.60 | 16.30 | 16.49 | 16.49 | 3.58% | 125,028 |
May 9, 2025 | 16.11 | 16.22 | 15.85 | 15.92 | 15.92 | -1.06% | 88,037 |
May 8, 2025 | 15.72 | 16.25 | 15.72 | 16.09 | 16.09 | 3.27% | 109,269 |
May 7, 2025 | 15.59 | 15.68 | 15.41 | 15.58 | 15.58 | 0.65% | 119,915 |
May 6, 2025 | 15.32 | 15.74 | 15.32 | 15.48 | 15.48 | -0.26% | 108,125 |
May 5, 2025 | 15.70 | 15.99 | 15.51 | 15.52 | 15.52 | -2.70% | 106,070 |
May 2, 2025 | 15.40 | 16.03 | 15.37 | 15.95 | 15.90 | 4.52% | 155,363 |
May 1, 2025 | 15.10 | 15.46 | 15.08 | 15.26 | 15.21 | 1.13% | 118,021 |
Apr 30, 2025 | 14.96 | 15.17 | 14.50 | 15.09 | 15.04 | -0.59% | 211,059 |
Apr 29, 2025 | 14.61 | 15.20 | 14.61 | 15.18 | 15.13 | 3.62% | 177,170 |
Apr 28, 2025 | 14.86 | 15.11 | 14.50 | 14.65 | 14.60 | -1.48% | 244,612 |
Apr 25, 2025 | 14.55 | 14.88 | 13.78 | 14.87 | 14.82 | 1.09% | 331,827 |
Apr 24, 2025 | 14.76 | 15.81 | 13.77 | 14.71 | 14.66 | -6.96% | 378,858 |
Apr 23, 2025 | 16.12 | 16.45 | 15.72 | 15.81 | 15.76 | 1.28% | 266,883 |
Apr 22, 2025 | 15.59 | 15.80 | 15.32 | 15.61 | 15.56 | 1.63% | 133,120 |
Apr 21, 2025 | 15.58 | 15.71 | 15.20 | 15.36 | 15.31 | -2.78% | 156,271 |
Apr 17, 2025 | 15.71 | 15.97 | 15.69 | 15.80 | 15.75 | 0.51% | 104,226 |
Apr 16, 2025 | 15.97 | 16.02 | 15.57 | 15.72 | 15.67 | -2.36% | 117,517 |
Apr 15, 2025 | 16.14 | 16.38 | 16.03 | 16.10 | 16.05 | -0.56% | 96,999 |
Apr 14, 2025 | 16.52 | 16.52 | 15.93 | 16.19 | 16.14 | -0.25% | 95,137 |
Apr 11, 2025 | 15.89 | 16.33 | 15.62 | 16.23 | 16.18 | 1.63% | 118,866 |
Apr 10, 2025 | 15.99 | 16.37 | 15.61 | 15.97 | 15.92 | -3.62% | 134,353 |