Skip to main content
LSI Industries Inc. (LYTS)
NASDAQ: LYTS · Real-Time Price · USD
16.89
+0.30 (1.81%)
Nov 5, 2024, 4:00 PM EST - Market closed

LSI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202416.4416.9216.4416.8916.891.81%85,596
Nov 4, 202416.4216.8316.4216.5916.590.61%96,282
Nov 1, 202416.4916.6816.4116.4916.490.79%65,506
Oct 31, 202416.5016.6216.3216.3616.36-0.79%89,077
Oct 30, 202416.4316.7716.4116.4916.49-0.12%49,613
Oct 29, 202416.5116.7416.2816.5116.51-0.90%62,366
Oct 28, 202416.3316.8216.3316.6616.662.46%81,543
Oct 25, 202416.2516.4116.1516.2616.260.81%51,183
Oct 24, 202416.2616.2915.6416.1316.13-0.62%96,761
Oct 23, 202416.3016.3915.9116.2316.23-1.10%83,588
Oct 22, 202416.4516.4516.1916.4116.41-0.30%60,041
Oct 21, 202416.5416.7216.4016.4616.46-1.56%72,609
Oct 18, 202416.7216.7716.4816.7216.720.36%86,478
Oct 17, 202416.6816.7016.4916.6616.66-0.48%66,062
Oct 16, 202416.5216.8316.4816.7416.741.33%83,552
Oct 15, 202416.6116.7916.5116.5216.52-0.24%84,921
Oct 14, 202416.7416.7716.5616.5616.56-1.02%41,259
Oct 11, 202416.4516.7616.4516.7316.731.76%82,649
Oct 10, 202416.4316.5016.2116.4416.44-1.02%73,793
Oct 9, 202416.2916.8116.0816.6116.611.53%85,137
Oct 8, 202416.5016.5516.1916.3616.36-0.85%84,884
Oct 7, 202416.3016.5516.1416.5016.500.61%82,248
Oct 4, 202416.1516.4516.0116.4016.403.27%84,068
Oct 3, 202415.9716.0215.8215.8815.88-0.87%45,512
Oct 2, 202416.1416.2815.9516.0216.02-0.68%94,303
Oct 1, 202416.0916.1815.8416.1316.13-0.12%99,115
Sep 30, 202415.7716.1815.7616.1516.151.38%85,594
Sep 27, 202415.9716.1515.8115.9315.930.82%71,798
Sep 26, 202415.7415.8815.5915.8015.801.74%78,438
Sep 25, 202415.8215.8615.5115.5315.53-1.65%152,502
Sep 24, 202416.0816.1015.7415.7915.79-1.37%133,047
Sep 23, 202416.2016.2416.0116.0116.01-0.19%102,201
Sep 20, 202415.9816.2015.7516.0416.040.19%345,259
Sep 19, 202416.1116.1915.7416.0116.012.10%136,265
Sep 18, 202415.4916.1615.3715.6815.681.03%136,019
Sep 17, 202415.4415.7715.3815.5215.520.98%116,090
Sep 16, 202415.4715.5615.2315.3715.370.39%102,639
Sep 13, 202415.7515.7615.3115.3115.31-1.42%99,237
Sep 12, 202415.2715.6215.1315.5315.531.90%136,698
Sep 11, 202415.2615.4414.8315.2415.24-0.13%102,111
Sep 10, 202415.6115.6614.9715.2615.26-1.74%160,480
Sep 9, 202415.3415.7015.2815.5315.531.30%249,077
Sep 6, 202416.0016.0015.3115.3315.33-4.01%187,404
Sep 5, 202416.0416.0815.8515.9715.970.25%149,255
Sep 4, 202415.7016.1415.6115.9315.931.46%291,936
Sep 3, 202415.8715.9415.5915.7015.70-1.32%177,920
Aug 30, 202416.0216.1015.7815.9115.91-0.13%151,795
Aug 29, 202415.7816.2115.5315.9315.931.98%144,563
Aug 28, 202415.5415.7815.5315.6215.620.19%116,787
Aug 27, 202415.2815.7115.1615.5915.591.96%133,653
Aug 26, 202415.4615.5715.2615.2915.29-0.65%95,494
Aug 23, 202414.6815.3914.6515.3915.346.65%177,204
Aug 22, 202414.6014.7514.3914.4314.38-1.43%143,405
Aug 21, 202414.4614.7014.3514.6414.591.95%282,063
Aug 20, 202414.6714.6714.0714.3614.31-2.25%154,890
Aug 19, 202414.8914.9814.2914.6914.64-1.48%152,811
Aug 16, 202414.9315.1714.7214.9114.86-0.07%99,596
Aug 15, 202414.8715.2013.6314.9214.871.02%209,329
Aug 14, 202414.7914.7914.4514.7714.720.34%107,640
Aug 13, 202414.4514.7814.2914.7214.673.08%63,715
Aug 12, 202414.4814.4814.2614.2814.23-0.70%109,043
Aug 9, 202414.6014.7314.3414.3814.33-1.30%119,809
Aug 8, 202414.5614.7114.4814.5714.521.82%60,266
Aug 7, 202414.8714.8714.2914.3114.26-1.78%75,896
Aug 6, 202414.5314.7614.3414.5714.520.41%76,143
Aug 5, 202414.5514.6714.2614.5114.46-6.02%132,913
Aug 2, 202415.7215.8615.2715.4415.39-5.57%126,500
Aug 1, 202417.0317.1416.0916.3516.30-4.16%148,149
Jul 31, 202416.3417.3316.2017.0617.005.18%212,223
Jul 30, 202416.2116.2615.9616.2216.170.93%104,041
Jul 29, 202416.1616.3516.0416.0716.02-0.19%106,276
Jul 26, 202416.1916.2915.9016.1016.051.07%69,068
Jul 25, 202415.7416.2815.6615.9315.881.72%90,294
Jul 24, 202415.9916.1215.6315.6615.61-2.61%67,199
Jul 23, 202415.8016.2515.7616.0816.031.90%94,827
Jul 22, 202415.3015.8115.2115.7815.733.27%72,458
Jul 19, 202415.4715.6215.2215.2815.23-0.97%62,134
Jul 18, 202415.9316.1015.4115.4315.38-3.14%66,141
Jul 17, 202416.1116.2815.8815.9315.88-2.15%131,878
Jul 16, 202415.4816.3115.4816.2816.236.54%173,631
Jul 15, 202415.3415.5315.2015.2815.230.79%103,489
Jul 12, 202415.2315.3515.0815.1615.110.86%91,388
Jul 11, 202414.4015.0414.3815.0314.986.60%153,044
Jul 10, 202413.9614.1613.9414.1014.051.44%67,747
Jul 9, 202414.0814.1013.8313.9013.86-1.49%80,480
Jul 8, 202414.1214.4214.0514.1114.060.50%71,638
Jul 5, 202414.1214.1213.9214.0413.99-0.85%118,568
Jul 3, 202414.4414.4414.1014.1614.11-1.73%72,635
Jul 2, 202414.0614.6014.0614.4114.362.49%180,022
Jul 1, 202414.4514.4514.0114.0614.01-2.83%150,907
Jun 28, 202414.5314.7014.1314.4714.420.56%313,440
Jun 27, 202414.6814.7614.3614.3914.34-1.91%107,267
Jun 26, 202414.6214.7314.5214.6714.620.48%122,773
Jun 25, 202414.6514.6614.5214.6014.55-0.48%78,493
Jun 24, 202414.7614.8714.5514.6714.62-0.27%81,256
Jun 21, 202414.6114.9414.5014.7114.661.03%173,625
Jun 20, 202414.5814.6914.3914.5614.51-0.61%117,633
Jun 18, 202414.6214.7014.4214.6514.60-0.20%61,847
Jun 17, 202414.4614.7014.3914.6814.630.34%67,314
Jun 14, 202414.7614.7614.5814.6314.58-1.75%85,380