LSI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	24.11	24.65	23.89	24.09	24.09	-0.04%	567,033
Jun 1, 2026	24.00	24.24	23.52	24.10	24.10	-0.54%	564,037
May 29, 2026	24.28	24.58	24.06	24.23	24.23	-0.41%	644,602
May 28, 2026	24.47	24.74	23.96	24.33	24.33	-1.66%	617,653
May 27, 2026	24.30	24.80	24.08	24.74	24.74	2.49%	314,141
May 26, 2026	23.57	24.27	23.42	24.14	24.14	3.78%	328,325
May 22, 2026	22.85	23.35	22.66	23.26	23.26	2.97%	259,473
May 21, 2026	22.56	23.00	22.00	22.59	22.59	-0.70%	532,154
May 20, 2026	22.75	23.05	22.40	22.75	22.75	0.18%	380,291
May 19, 2026	23.22	23.66	22.70	22.71	22.71	-3.40%	704,577
May 18, 2026	23.22	23.63	23.00	23.51	23.51	0.81%	411,222
May 15, 2026	23.86	24.33	23.29	23.32	23.32	-3.44%	683,953
May 14, 2026	24.01	24.46	23.65	24.15	24.15	1.51%	294,501
May 13, 2026	24.16	24.16	23.19	23.79	23.79	-1.69%	533,622
May 12, 2026	24.38	24.48	23.76	24.20	24.20	-0.53%	460,544
May 11, 2026	24.62	24.99	24.14	24.33	24.33	-0.94%	373,176
May 8, 2026	24.55	24.65	24.23	24.56	24.56	0.57%	344,272
May 7, 2026	24.41	24.57	24.11	24.42	24.42	0.49%	314,173
May 6, 2026	24.05	24.46	23.91	24.30	24.30	1.63%	345,282
May 5, 2026	23.52	24.43	23.32	23.91	23.91	2.75%	350,444
May 4, 2026	23.64	23.71	22.76	23.27	23.27	-2.39%	874,610
May 1, 2026	24.36	24.60	23.73	23.89	23.84	-1.73%	830,249
Apr 30, 2026	22.90	24.33	22.88	24.31	24.26	6.06%	447,499
Apr 29, 2026	23.21	23.40	22.53	22.92	22.87	-1.63%	722,983
Apr 28, 2026	22.66	23.73	22.40	23.30	23.25	2.82%	614,276
Apr 27, 2026	22.00	22.88	22.00	22.66	22.61	2.53%	519,683
Apr 24, 2026	22.37	22.60	21.37	22.10	22.05	-2.51%	939,975
Apr 23, 2026	22.44	23.10	21.86	22.67	22.62	9.46%	838,601
Apr 22, 2026	20.86	21.32	20.54	20.71	20.67	-0.24%	684,796
Apr 21, 2026	20.50	20.95	20.37	20.76	20.72	1.76%	432,874
Apr 20, 2026	20.36	20.82	20.10	20.40	20.36	-0.20%	228,410
Apr 17, 2026	19.76	20.58	19.68	20.44	20.40	5.36%	295,076
Apr 16, 2026	19.24	19.40	19.04	19.40	19.36	0.47%	240,403
Apr 15, 2026	19.34	19.46	18.97	19.31	19.27	0.26%	216,509
Apr 14, 2026	19.57	19.61	19.17	19.26	19.22	-1.13%	265,598
Apr 13, 2026	19.06	19.52	18.89	19.48	19.44	2.15%	180,098
Apr 10, 2026	19.31	19.61	18.59	19.07	19.03	-0.42%	243,843
Apr 9, 2026	18.70	19.15	18.14	19.15	19.11	1.22%	789,854
Apr 8, 2026	19.67	20.10	18.89	18.92	18.88	0.64%	352,289
Apr 7, 2026	18.65	19.05	18.63	18.80	18.76	0.75%	320,585
Apr 6, 2026	18.46	18.74	18.37	18.66	18.62	0.81%	175,551
Apr 2, 2026	18.29	19.02	18.19	18.51	18.47	-1.28%	166,630
Apr 1, 2026	18.86	19.28	18.66	18.75	18.71	0.81%	203,922
Mar 31, 2026	18.58	18.65	18.15	18.60	18.56	2.09%	234,351
Mar 30, 2026	18.78	18.78	18.21	18.22	18.18	-1.67%	146,333
Mar 27, 2026	18.58	18.63	18.09	18.53	18.49	-1.49%	179,730
Mar 26, 2026	19.35	19.50	18.70	18.81	18.77	-3.09%	225,177
Mar 25, 2026	20.01	20.50	19.35	19.41	19.37	-3.00%	227,198
Mar 24, 2026	19.32	20.17	19.11	20.01	19.97	1.83%	248,954
Mar 23, 2026	19.70	20.00	19.45	19.65	19.61	2.72%	201,364