LSI Industries Inc. (LYTS)
NASDAQ: LYTS · Real-Time Price · USD
21.65
-0.27 (-1.23%)
Oct 10, 2025, 3:13 PM EDT - Market open
LSI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 21.98 | 22.64 | 21.81 | 22.03 | - | 0.50% | 5,958 |
| Oct 9, 2025 | 22.11 | 22.64 | 21.84 | 21.92 | 21.92 | -0.86% | 115,431 |
| Oct 8, 2025 | 22.15 | 22.18 | 21.75 | 22.11 | 22.11 | 0.87% | 112,323 |
| Oct 7, 2025 | 22.66 | 22.75 | 21.70 | 21.92 | 21.92 | -3.27% | 170,444 |
| Oct 6, 2025 | 23.36 | 23.48 | 22.57 | 22.66 | 22.66 | -1.99% | 137,042 |
| Oct 3, 2025 | 23.52 | 23.62 | 22.85 | 23.12 | 23.12 | -1.37% | 167,101 |
| Oct 2, 2025 | 23.81 | 23.85 | 23.34 | 23.44 | 23.44 | -1.22% | 139,463 |
| Oct 1, 2025 | 23.52 | 23.78 | 23.11 | 23.73 | 23.73 | 0.51% | 118,180 |
| Sep 30, 2025 | 23.55 | 23.89 | 23.37 | 23.61 | 23.61 | 0.60% | 259,920 |
| Sep 29, 2025 | 23.83 | 23.90 | 23.40 | 23.47 | 23.47 | -0.93% | 123,747 |
| Sep 26, 2025 | 23.70 | 23.93 | 23.55 | 23.69 | 23.69 | 0.08% | 174,848 |
| Sep 25, 2025 | 23.22 | 23.69 | 22.68 | 23.67 | 23.67 | 1.33% | 174,786 |
| Sep 24, 2025 | 23.66 | 23.77 | 23.35 | 23.36 | 23.36 | -0.55% | 201,746 |
| Sep 23, 2025 | 23.80 | 24.16 | 23.35 | 23.49 | 23.49 | -0.93% | 188,973 |
| Sep 22, 2025 | 23.30 | 23.77 | 23.06 | 23.71 | 23.71 | 1.41% | 190,596 |
| Sep 19, 2025 | 23.53 | 23.59 | 23.15 | 23.38 | 23.38 | -0.30% | 839,301 |
| Sep 18, 2025 | 23.00 | 23.53 | 22.85 | 23.45 | 23.45 | 2.49% | 159,498 |
| Sep 17, 2025 | 23.19 | 23.57 | 22.81 | 22.88 | 22.88 | -1.42% | 131,311 |
| Sep 16, 2025 | 22.87 | 23.30 | 22.77 | 23.21 | 23.21 | 1.04% | 130,208 |
| Sep 15, 2025 | 22.78 | 23.34 | 22.59 | 22.97 | 22.97 | 2.23% | 228,437 |
| Sep 12, 2025 | 22.56 | 22.80 | 22.32 | 22.47 | 22.47 | -1.83% | 160,149 |
| Sep 11, 2025 | 22.61 | 22.93 | 22.45 | 22.89 | 22.89 | 1.51% | 160,397 |
| Sep 10, 2025 | 22.71 | 23.00 | 22.06 | 22.55 | 22.55 | -0.75% | 461,790 |
| Sep 9, 2025 | 23.75 | 23.75 | 22.67 | 22.72 | 22.72 | -4.66% | 421,665 |
| Sep 8, 2025 | 23.37 | 23.89 | 23.05 | 23.83 | 23.83 | 2.32% | 309,927 |
| Sep 5, 2025 | 23.25 | 23.85 | 22.93 | 23.29 | 23.29 | 0.17% | 125,142 |
| Sep 4, 2025 | 22.82 | 23.33 | 22.59 | 23.25 | 23.25 | 2.15% | 130,270 |
| Sep 3, 2025 | 22.77 | 23.09 | 22.45 | 22.76 | 22.76 | -0.09% | 139,248 |
| Sep 2, 2025 | 22.44 | 22.85 | 21.90 | 22.78 | 22.78 | -0.65% | 126,714 |
| Aug 29, 2025 | 22.95 | 23.14 | 22.86 | 22.93 | 22.88 | -0.04% | 133,619 |
| Aug 28, 2025 | 22.70 | 23.16 | 22.46 | 22.94 | 22.89 | 1.46% | 227,940 |
| Aug 27, 2025 | 22.95 | 23.14 | 22.42 | 22.61 | 22.56 | -2.37% | 326,940 |
| Aug 26, 2025 | 22.58 | 23.25 | 22.53 | 23.16 | 23.11 | 2.57% | 286,514 |
| Aug 25, 2025 | 23.60 | 23.71 | 22.40 | 22.58 | 22.53 | -4.56% | 326,274 |
| Aug 22, 2025 | 21.16 | 23.75 | 21.04 | 23.66 | 23.61 | 15.98% | 640,911 |
| Aug 21, 2025 | 22.36 | 23.15 | 20.06 | 20.40 | 20.36 | 5.70% | 618,814 |
| Aug 20, 2025 | 19.00 | 19.34 | 18.81 | 19.30 | 19.26 | 1.69% | 179,612 |
| Aug 19, 2025 | 19.06 | 19.44 | 18.90 | 18.98 | 18.94 | 0.26% | 129,030 |
| Aug 18, 2025 | 19.27 | 19.66 | 18.91 | 18.93 | 18.89 | -1.82% | 119,130 |
| Aug 15, 2025 | 19.52 | 19.54 | 18.91 | 19.28 | 19.24 | -0.52% | 332,684 |
| Aug 14, 2025 | 19.40 | 19.69 | 19.19 | 19.38 | 19.34 | -1.47% | 102,097 |
| Aug 13, 2025 | 19.53 | 19.84 | 19.32 | 19.67 | 19.63 | 1.13% | 103,273 |
| Aug 12, 2025 | 18.57 | 19.59 | 18.57 | 19.45 | 19.41 | 5.76% | 143,233 |
| Aug 11, 2025 | 18.30 | 18.59 | 18.17 | 18.39 | 18.35 | 0.22% | 79,805 |
| Aug 8, 2025 | 18.42 | 18.52 | 18.33 | 18.35 | 18.31 | 0.60% | 48,021 |
| Aug 7, 2025 | 18.67 | 18.67 | 18.20 | 18.24 | 18.20 | -1.35% | 77,680 |
| Aug 6, 2025 | 18.15 | 18.52 | 17.92 | 18.49 | 18.45 | 1.76% | 110,192 |
| Aug 5, 2025 | 18.30 | 18.31 | 17.97 | 18.17 | 18.13 | -0.71% | 91,271 |
| Aug 4, 2025 | 18.08 | 18.44 | 18.08 | 18.30 | 18.26 | 1.72% | 67,320 |
| Aug 1, 2025 | 17.91 | 18.26 | 17.65 | 17.99 | 17.95 | -1.69% | 108,521 |