LSI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	20.50	20.95	20.37	20.55	-	0.74%	139,028
Apr 20, 2026	20.36	20.82	20.10	20.40	20.40	-0.20%	208,171
Apr 17, 2026	19.76	20.58	19.68	20.44	20.44	5.36%	295,066
Apr 16, 2026	19.24	19.40	19.04	19.40	19.40	0.47%	239,496
Apr 15, 2026	19.34	19.46	18.97	19.31	19.31	0.26%	216,484
Apr 14, 2026	19.57	19.61	19.17	19.26	19.26	-1.13%	227,866
Apr 13, 2026	19.06	19.52	18.89	19.48	19.48	2.15%	180,098
Apr 10, 2026	19.31	19.61	18.59	19.07	19.07	-0.42%	243,843
Apr 9, 2026	18.70	19.15	18.14	19.15	19.15	1.22%	789,854
Apr 8, 2026	19.67	20.10	18.89	18.92	18.92	0.64%	352,217
Apr 7, 2026	18.65	19.05	18.63	18.80	18.80	0.75%	320,487
Apr 6, 2026	18.46	18.74	18.37	18.66	18.66	0.81%	175,454
Apr 2, 2026	18.29	19.02	18.19	18.51	18.51	-1.28%	166,630
Apr 1, 2026	18.86	19.28	18.66	18.75	18.75	0.81%	199,040
Mar 31, 2026	18.58	18.65	18.15	18.60	18.60	2.09%	234,351
Mar 30, 2026	18.78	18.78	18.21	18.22	18.22	-1.67%	146,333
Mar 27, 2026	18.58	18.63	18.09	18.53	18.53	-1.49%	179,730
Mar 26, 2026	19.35	19.50	18.70	18.81	18.81	-3.09%	225,177
Mar 25, 2026	20.01	20.50	19.35	19.41	19.41	-3.00%	227,198
Mar 24, 2026	19.32	20.17	19.11	20.01	20.01	1.83%	248,954
Mar 23, 2026	19.70	20.00	19.45	19.65	19.65	2.72%	201,364
Mar 20, 2026	19.56	19.69	19.08	19.13	19.13	-2.20%	293,970
Mar 19, 2026	18.99	19.72	18.52	19.56	19.56	2.35%	248,447
Mar 18, 2026	19.44	19.80	19.10	19.11	19.11	-1.75%	174,593
Mar 17, 2026	19.40	19.61	19.04	19.45	19.45	0.78%	184,659
Mar 16, 2026	19.63	19.70	19.25	19.30	19.30	-0.05%	172,365
Mar 13, 2026	19.53	19.58	19.11	19.31	19.31	0.21%	163,307
Mar 12, 2026	19.02	19.41	19.02	19.27	19.27	-1.23%	269,804
Mar 11, 2026	19.60	19.89	19.17	19.51	19.51	-0.46%	175,850
Mar 10, 2026	19.52	19.99	19.34	19.60	19.60	0.51%	367,152
Mar 9, 2026	19.40	19.57	18.66	19.50	19.50	-1.66%	321,415
Mar 6, 2026	20.01	20.10	19.54	19.83	19.83	-3.78%	274,092
Mar 5, 2026	20.47	20.67	20.11	20.61	20.61	-0.77%	265,541
Mar 4, 2026	21.00	21.11	20.52	20.77	20.77	0.10%	150,766
Mar 3, 2026	20.74	21.14	20.20	20.75	20.75	-3.31%	192,381
Mar 2, 2026	21.28	22.25	21.05	21.46	21.46	-0.74%	392,175
Feb 27, 2026	20.99	21.93	20.61	21.62	21.62	3.35%	2,607,022
Feb 26, 2026	22.05	22.16	20.33	20.92	20.92	-6.90%	471,017
Feb 25, 2026	22.05	22.67	21.81	22.47	22.47	2.32%	137,476
Feb 24, 2026	21.50	22.17	21.11	21.96	21.96	2.76%	162,249
Feb 23, 2026	21.97	22.00	21.08	21.37	21.37	-2.73%	139,483
Feb 20, 2026	22.06	22.13	21.53	21.97	21.97	-0.45%	235,932
Feb 19, 2026	22.04	22.34	21.88	22.07	22.07	-0.54%	142,167
Feb 18, 2026	22.39	23.02	21.90	22.19	22.19	-0.80%	125,178
Feb 17, 2026	22.54	22.61	22.08	22.37	22.37	-0.49%	105,377
Feb 13, 2026	22.05	22.79	21.90	22.48	22.48	2.74%	140,515
Feb 12, 2026	22.57	22.57	21.52	21.88	21.88	-1.97%	120,329
Feb 11, 2026	22.99	23.47	22.24	22.32	22.32	-2.28%	165,405
Feb 10, 2026	22.82	23.08	22.67	22.84	22.84	-0.26%	125,822
Feb 9, 2026	22.89	23.21	22.54	22.90	22.90	0.04%	131,003