LSI Industries Inc. (LYTS)
NASDAQ: LYTS · Real-Time Price · USD
20.02
-0.25 (-1.23%)
Nov 20, 2024, 4:00 PM EST - Market closed
LSI Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 20.18 | 20.33 | 19.87 | 20.02 | 20.02 | -1.23% | 150,093 |
Nov 19, 2024 | 19.73 | 20.30 | 19.44 | 20.27 | 20.27 | 1.60% | 95,472 |
Nov 18, 2024 | 20.03 | 20.31 | 19.85 | 19.95 | 19.95 | -0.60% | 78,633 |
Nov 15, 2024 | 20.57 | 20.60 | 19.95 | 20.07 | 20.02 | -1.86% | 113,716 |
Nov 14, 2024 | 20.49 | 20.49 | 19.95 | 20.45 | 20.40 | -0.24% | 139,570 |
Nov 13, 2024 | 20.73 | 20.99 | 20.43 | 20.50 | 20.45 | -1.16% | 122,506 |
Nov 12, 2024 | 20.72 | 21.17 | 20.55 | 20.74 | 20.69 | -0.24% | 204,340 |
Nov 11, 2024 | 20.53 | 20.90 | 20.35 | 20.79 | 20.74 | 2.16% | 197,194 |
Nov 8, 2024 | 19.28 | 20.40 | 19.25 | 20.35 | 20.30 | 6.43% | 373,360 |
Nov 7, 2024 | 18.18 | 19.12 | 17.91 | 19.12 | 19.07 | 5.34% | 244,549 |
Nov 6, 2024 | 17.35 | 18.26 | 17.34 | 18.15 | 18.11 | 7.46% | 286,325 |
Nov 5, 2024 | 16.44 | 16.92 | 16.44 | 16.89 | 16.85 | 1.81% | 85,596 |
Nov 4, 2024 | 16.42 | 16.83 | 16.42 | 16.59 | 16.55 | 0.61% | 96,282 |
Nov 1, 2024 | 16.49 | 16.68 | 16.41 | 16.49 | 16.45 | 0.79% | 65,506 |
Oct 31, 2024 | 16.50 | 16.62 | 16.32 | 16.36 | 16.32 | -0.79% | 89,077 |
Oct 30, 2024 | 16.43 | 16.77 | 16.41 | 16.49 | 16.45 | -0.12% | 49,613 |
Oct 29, 2024 | 16.51 | 16.74 | 16.28 | 16.51 | 16.47 | -0.90% | 62,366 |
Oct 28, 2024 | 16.33 | 16.82 | 16.33 | 16.66 | 16.62 | 2.46% | 81,543 |
Oct 25, 2024 | 16.25 | 16.41 | 16.15 | 16.26 | 16.22 | 0.81% | 51,183 |
Oct 24, 2024 | 16.26 | 16.29 | 15.64 | 16.13 | 16.09 | -0.62% | 96,761 |
Oct 23, 2024 | 16.30 | 16.39 | 15.91 | 16.23 | 16.19 | -1.10% | 83,588 |
Oct 22, 2024 | 16.45 | 16.45 | 16.19 | 16.41 | 16.37 | -0.30% | 60,041 |
Oct 21, 2024 | 16.54 | 16.72 | 16.40 | 16.46 | 16.42 | -1.56% | 72,609 |
Oct 18, 2024 | 16.72 | 16.77 | 16.48 | 16.72 | 16.68 | 0.36% | 86,478 |
Oct 17, 2024 | 16.68 | 16.70 | 16.49 | 16.66 | 16.62 | -0.48% | 66,062 |
Oct 16, 2024 | 16.52 | 16.83 | 16.48 | 16.74 | 16.70 | 1.33% | 83,552 |
Oct 15, 2024 | 16.61 | 16.79 | 16.51 | 16.52 | 16.48 | -0.24% | 84,921 |
Oct 14, 2024 | 16.74 | 16.77 | 16.56 | 16.56 | 16.52 | -1.02% | 41,259 |
Oct 11, 2024 | 16.45 | 16.76 | 16.45 | 16.73 | 16.69 | 1.76% | 82,649 |
Oct 10, 2024 | 16.43 | 16.50 | 16.21 | 16.44 | 16.40 | -1.02% | 73,793 |
Oct 9, 2024 | 16.29 | 16.81 | 16.08 | 16.61 | 16.57 | 1.53% | 85,137 |
Oct 8, 2024 | 16.50 | 16.55 | 16.19 | 16.36 | 16.32 | -0.85% | 84,884 |
Oct 7, 2024 | 16.30 | 16.55 | 16.14 | 16.50 | 16.46 | 0.61% | 82,248 |
Oct 4, 2024 | 16.15 | 16.45 | 16.01 | 16.40 | 16.36 | 3.27% | 84,068 |
Oct 3, 2024 | 15.97 | 16.02 | 15.82 | 15.88 | 15.84 | -0.87% | 45,512 |
Oct 2, 2024 | 16.14 | 16.28 | 15.95 | 16.02 | 15.98 | -0.68% | 94,303 |
Oct 1, 2024 | 16.09 | 16.18 | 15.84 | 16.13 | 16.09 | -0.12% | 99,115 |
Sep 30, 2024 | 15.77 | 16.18 | 15.76 | 16.15 | 16.11 | 1.38% | 85,594 |
Sep 27, 2024 | 15.97 | 16.15 | 15.81 | 15.93 | 15.89 | 0.82% | 71,798 |
Sep 26, 2024 | 15.74 | 15.88 | 15.59 | 15.80 | 15.76 | 1.74% | 78,438 |
Sep 25, 2024 | 15.82 | 15.86 | 15.51 | 15.53 | 15.49 | -1.65% | 152,502 |
Sep 24, 2024 | 16.08 | 16.10 | 15.74 | 15.79 | 15.75 | -1.37% | 133,047 |
Sep 23, 2024 | 16.20 | 16.24 | 16.01 | 16.01 | 15.97 | -0.19% | 102,201 |
Sep 20, 2024 | 15.98 | 16.20 | 15.75 | 16.04 | 16.00 | 0.19% | 345,259 |
Sep 19, 2024 | 16.11 | 16.19 | 15.74 | 16.01 | 15.97 | 2.10% | 136,265 |
Sep 18, 2024 | 15.49 | 16.16 | 15.37 | 15.68 | 15.64 | 1.03% | 136,019 |
Sep 17, 2024 | 15.44 | 15.77 | 15.38 | 15.52 | 15.48 | 0.98% | 116,090 |
Sep 16, 2024 | 15.47 | 15.56 | 15.23 | 15.37 | 15.33 | 0.39% | 102,639 |
Sep 13, 2024 | 15.75 | 15.76 | 15.31 | 15.31 | 15.27 | -1.42% | 99,237 |
Sep 12, 2024 | 15.27 | 15.62 | 15.13 | 15.53 | 15.49 | 1.90% | 136,698 |
Sep 11, 2024 | 15.26 | 15.44 | 14.83 | 15.24 | 15.20 | -0.13% | 102,111 |
Sep 10, 2024 | 15.61 | 15.66 | 14.97 | 15.26 | 15.22 | -1.74% | 160,480 |
Sep 9, 2024 | 15.34 | 15.70 | 15.28 | 15.53 | 15.49 | 1.30% | 249,077 |
Sep 6, 2024 | 16.00 | 16.00 | 15.31 | 15.33 | 15.29 | -4.01% | 187,404 |
Sep 5, 2024 | 16.04 | 16.08 | 15.85 | 15.97 | 15.93 | 0.25% | 149,255 |
Sep 4, 2024 | 15.70 | 16.14 | 15.61 | 15.93 | 15.89 | 1.46% | 291,936 |
Sep 3, 2024 | 15.87 | 15.94 | 15.59 | 15.70 | 15.66 | -1.32% | 177,920 |
Aug 30, 2024 | 16.02 | 16.10 | 15.78 | 15.91 | 15.87 | -0.13% | 151,795 |
Aug 29, 2024 | 15.78 | 16.21 | 15.53 | 15.93 | 15.89 | 1.98% | 144,563 |
Aug 28, 2024 | 15.54 | 15.78 | 15.53 | 15.62 | 15.58 | 0.19% | 116,787 |
Aug 27, 2024 | 15.28 | 15.71 | 15.16 | 15.59 | 15.55 | 1.96% | 133,653 |
Aug 26, 2024 | 15.46 | 15.57 | 15.26 | 15.29 | 15.25 | -0.65% | 95,494 |
Aug 23, 2024 | 14.68 | 15.39 | 14.65 | 15.39 | 15.30 | 6.65% | 177,204 |
Aug 22, 2024 | 14.60 | 14.75 | 14.39 | 14.43 | 14.35 | -1.43% | 143,405 |
Aug 21, 2024 | 14.46 | 14.70 | 14.35 | 14.64 | 14.56 | 1.95% | 282,063 |
Aug 20, 2024 | 14.67 | 14.67 | 14.07 | 14.36 | 14.28 | -2.25% | 154,890 |
Aug 19, 2024 | 14.89 | 14.98 | 14.29 | 14.69 | 14.61 | -1.48% | 152,811 |
Aug 16, 2024 | 14.93 | 15.17 | 14.72 | 14.91 | 14.82 | -0.07% | 99,596 |
Aug 15, 2024 | 14.87 | 15.20 | 13.63 | 14.92 | 14.83 | 1.02% | 209,329 |
Aug 14, 2024 | 14.79 | 14.79 | 14.45 | 14.77 | 14.69 | 0.34% | 107,640 |
Aug 13, 2024 | 14.45 | 14.78 | 14.29 | 14.72 | 14.64 | 3.08% | 63,715 |
Aug 12, 2024 | 14.48 | 14.48 | 14.26 | 14.28 | 14.20 | -0.70% | 109,043 |
Aug 9, 2024 | 14.60 | 14.73 | 14.34 | 14.38 | 14.30 | -1.30% | 119,809 |
Aug 8, 2024 | 14.56 | 14.71 | 14.48 | 14.57 | 14.49 | 1.82% | 60,266 |
Aug 7, 2024 | 14.87 | 14.87 | 14.29 | 14.31 | 14.23 | -1.78% | 75,896 |
Aug 6, 2024 | 14.53 | 14.76 | 14.34 | 14.57 | 14.49 | 0.41% | 76,143 |
Aug 5, 2024 | 14.55 | 14.67 | 14.26 | 14.51 | 14.43 | -6.02% | 132,913 |
Aug 2, 2024 | 15.72 | 15.86 | 15.27 | 15.44 | 15.35 | -5.57% | 126,500 |
Aug 1, 2024 | 17.03 | 17.14 | 16.09 | 16.35 | 16.26 | -4.16% | 148,149 |
Jul 31, 2024 | 16.34 | 17.33 | 16.20 | 17.06 | 16.96 | 5.18% | 212,223 |
Jul 30, 2024 | 16.21 | 16.26 | 15.96 | 16.22 | 16.13 | 0.93% | 104,041 |
Jul 29, 2024 | 16.16 | 16.35 | 16.04 | 16.07 | 15.98 | -0.19% | 106,276 |
Jul 26, 2024 | 16.19 | 16.29 | 15.90 | 16.10 | 16.01 | 1.07% | 69,068 |
Jul 25, 2024 | 15.74 | 16.28 | 15.66 | 15.93 | 15.84 | 1.72% | 90,294 |
Jul 24, 2024 | 15.99 | 16.12 | 15.63 | 15.66 | 15.57 | -2.61% | 67,199 |
Jul 23, 2024 | 15.80 | 16.25 | 15.76 | 16.08 | 15.99 | 1.90% | 94,827 |
Jul 22, 2024 | 15.30 | 15.81 | 15.21 | 15.78 | 15.69 | 3.27% | 72,458 |
Jul 19, 2024 | 15.47 | 15.62 | 15.22 | 15.28 | 15.19 | -0.97% | 62,134 |
Jul 18, 2024 | 15.93 | 16.10 | 15.41 | 15.43 | 15.34 | -3.14% | 66,141 |
Jul 17, 2024 | 16.11 | 16.28 | 15.88 | 15.93 | 15.84 | -2.15% | 131,878 |
Jul 16, 2024 | 15.48 | 16.31 | 15.48 | 16.28 | 16.19 | 6.54% | 173,631 |
Jul 15, 2024 | 15.34 | 15.53 | 15.20 | 15.28 | 15.19 | 0.79% | 103,489 |
Jul 12, 2024 | 15.23 | 15.35 | 15.08 | 15.16 | 15.07 | 0.86% | 91,388 |
Jul 11, 2024 | 14.40 | 15.04 | 14.38 | 15.03 | 14.94 | 6.60% | 153,044 |
Jul 10, 2024 | 13.96 | 14.16 | 13.94 | 14.10 | 14.02 | 1.44% | 67,747 |
Jul 9, 2024 | 14.08 | 14.10 | 13.83 | 13.90 | 13.82 | -1.49% | 80,480 |
Jul 8, 2024 | 14.12 | 14.42 | 14.05 | 14.11 | 14.03 | 0.50% | 71,638 |
Jul 5, 2024 | 14.12 | 14.12 | 13.92 | 14.04 | 13.96 | -0.85% | 118,568 |
Jul 3, 2024 | 14.44 | 14.44 | 14.10 | 14.16 | 14.08 | -1.73% | 72,635 |
Jul 2, 2024 | 14.06 | 14.60 | 14.06 | 14.41 | 14.33 | 2.49% | 180,022 |