LSI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	19.90	20.10	19.52	20.08	20.08	0.40%	364,426
Sep 14, 2026	19.95	20.13	19.56	20.00	20.00	-0.15%	397,893
Sep 11, 2026	19.88	20.22	19.81	20.03	20.03	2.25%	313,019
Sep 10, 2026	19.22	19.72	19.22	19.59	19.59	-0.05%	411,187
Sep 9, 2026	19.40	19.65	19.11	19.60	19.60	0.15%	521,495
Sep 8, 2026	20.23	20.47	19.52	19.57	19.57	-3.26%	256,301
Sep 4, 2026	20.22	20.93	20.09	20.23	20.23	0.60%	366,516
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
Jul 24, 2026	23.68	23.68	22.84	23.23	23.17	-0.81%	277,558
Jul 23, 2026	23.48	23.77	23.22	23.42	23.36	-1.68%	218,588
Jul 22, 2026	23.76	24.11	23.64	23.82	23.76	0.13%	200,296
Jul 21, 2026	23.54	23.90	23.01	23.79	23.73	1.71%	164,516
Jul 20, 2026	23.90	24.71	23.39	23.39	23.33	-2.26%	279,066
Jul 17, 2026	23.90	24.41	23.69	23.93	23.87	-1.52%	252,063
Jul 16, 2026	23.92	24.39	23.90	24.30	24.24	0.87%	212,562
Jul 15, 2026	23.94	24.31	23.66	24.09	24.03	0.67%	343,974
Jul 14, 2026	23.95	24.19	23.50	23.93	23.87	0.76%	169,311
Jul 13, 2026	24.41	24.49	23.69	23.75	23.69	-1.70%	281,923
Jul 10, 2026	24.40	24.57	24.15	24.16	24.10	-0.98%	208,742
Jul 9, 2026	24.99	25.16	24.27	24.40	24.34	-1.65%	211,781
Jul 8, 2026	24.57	24.99	24.39	24.81	24.75	-0.40%	204,562
Jul 7, 2026	25.59	25.60	24.37	24.91	24.85	-2.96%	251,013