LSI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	21.37	21.37	20.69	20.84	20.84	-1.93%	329,760
Oct 2, 2026	21.41	21.51	21.14	21.25	21.25	1.48%	246,058
Oct 1, 2026	20.76	21.10	20.54	20.94	20.94	0.92%	281,407
Sep 30, 2026	20.98	20.98	20.56	20.75	20.75	-0.38%	282,710
Sep 29, 2026	20.96	21.45	20.64	20.83	20.83	-0.62%	331,920
Sep 28, 2026	21.02	21.26	20.90	20.96	20.96	-0.62%	330,809
Sep 25, 2026	20.95	21.28	20.45	21.09	21.09	0.72%	363,254
Sep 24, 2026	20.11	20.95	19.94	20.94	20.94	3.46%	424,656
Sep 23, 2026	20.52	20.59	20.04	20.24	20.24	-1.56%	256,172
Sep 22, 2026	20.75	20.95	20.30	20.56	20.56	-0.63%	339,940
Sep 21, 2026	20.56	20.75	20.01	20.69	20.69	1.67%	458,065
Sep 18, 2026	20.36	20.50	19.90	20.35	20.35	0.25%	866,661
Sep 17, 2026	20.68	20.68	20.09	20.30	20.30	-0.15%	587,003
Sep 16, 2026	20.25	20.42	19.99	20.33	20.33	1.25%	452,583
Sep 15, 2026	19.90	20.10	19.52	20.08	20.08	0.40%	364,448
Sep 14, 2026	19.95	20.13	19.56	20.00	20.00	-0.15%	397,896
Sep 11, 2026	19.88	20.22	19.81	20.03	20.03	2.25%	338,313
Sep 10, 2026	19.22	19.72	19.22	19.59	19.59	-0.05%	411,906
Sep 9, 2026	19.40	19.65	19.11	19.60	19.60	0.15%	521,497
Sep 8, 2026	20.23	20.47	19.52	19.57	19.57	-3.26%	256,638
Sep 4, 2026	20.22	20.93	20.09	20.23	20.23	0.60%	366,519
Sep 3, 2026	19.95	20.31	19.50	20.11	20.11	1.00%	419,525
Sep 2, 2026	19.84	20.18	19.58	19.91	19.91	1.48%	587,049
Sep 1, 2026	19.41	19.90	19.23	19.62	19.62	0.15%	436,082
Aug 31, 2026	19.67	19.96	19.28	19.59	19.59	-0.36%	423,813
Aug 28, 2026	20.10	20.28	19.68	19.71	19.66	-2.28%	292,912
Aug 27, 2026	20.26	20.51	19.80	20.17	20.12	-0.49%	444,959
Aug 26, 2026	20.67	20.67	20.16	20.27	20.22	-1.84%	495,713
Aug 25, 2026	20.23	20.90	20.23	20.65	20.60	5.41%	726,603
Aug 24, 2026	20.13	20.45	19.53	19.59	19.54	-3.69%	843,709
Aug 21, 2026	20.60	21.20	19.61	20.34	20.29	-1.36%	1,071,156
Aug 20, 2026	22.74	23.00	20.03	20.62	20.57	-14.30%	1,307,242
Aug 19, 2026	24.41	24.56	23.89	24.06	24.00	-0.29%	267,895
Aug 18, 2026	24.49	24.66	23.84	24.13	24.07	-2.51%	252,258
Aug 17, 2026	24.86	24.93	24.27	24.75	24.69	-0.44%	205,882
Aug 14, 2026	24.74	25.37	24.65	24.86	24.80	0.08%	153,153
Aug 13, 2026	24.47	24.92	24.03	24.84	24.78	2.52%	323,055
Aug 12, 2026	25.00	25.39	24.20	24.23	24.17	-1.90%	501,934
Aug 11, 2026	24.98	25.41	24.58	24.70	24.64	-0.28%	268,987
Aug 10, 2026	25.13	25.20	24.71	24.77	24.71	-1.59%	173,626
Aug 7, 2026	24.98	25.32	24.74	25.17	25.11	1.25%	138,189
Aug 6, 2026	25.04	25.44	24.72	24.86	24.80	-0.56%	216,960
Aug 5, 2026	24.67	25.25	24.33	25.00	24.94	1.09%	228,564
Aug 4, 2026	24.45	24.90	24.45	24.73	24.67	2.53%	274,227
Aug 3, 2026	23.70	24.26	23.65	24.12	24.06	3.12%	248,499
Jul 31, 2026	23.42	23.48	22.86	23.39	23.33	0.82%	219,219
Jul 30, 2026	23.04	23.31	22.22	23.20	23.14	2.07%	172,199
Jul 29, 2026	23.74	23.74	22.52	22.73	22.67	-5.17%	282,159
Jul 28, 2026	23.34	24.05	22.85	23.97	23.91	3.10%	245,148
Jul 27, 2026	23.39	23.41	22.74	23.25	23.19	0.09%	199,278