LSI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	22.10	22.27	21.80	21.98	21.98	-0.72%	149,958
Jan 23, 2026	23.31	23.31	21.76	22.14	22.14	-4.77%	265,922
Jan 22, 2026	22.75	24.75	22.33	23.25	23.25	14.08%	341,743
Jan 21, 2026	19.86	20.39	19.73	20.38	20.38	3.40%	162,084
Jan 20, 2026	19.40	19.72	19.40	19.71	19.71	-0.71%	138,583
Jan 16, 2026	19.99	20.09	19.72	19.85	19.85	-0.10%	122,037
Jan 15, 2026	19.49	20.29	19.49	19.87	19.87	2.42%	209,667
Jan 14, 2026	19.55	19.71	19.22	19.40	19.40	-0.77%	117,736
Jan 13, 2026	19.57	19.74	19.30	19.55	19.55	0.15%	97,488
Jan 12, 2026	19.20	19.72	18.99	19.52	19.52	1.19%	97,832
Jan 9, 2026	19.12	19.34	18.88	19.29	19.29	0.99%	103,772
Jan 8, 2026	18.79	19.32	18.70	19.10	19.10	1.11%	104,210
Jan 7, 2026	19.00	19.00	18.50	18.89	18.89	-0.53%	122,662
Jan 6, 2026	18.71	19.09	18.45	18.99	18.99	0.74%	107,962
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