LSI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	19.77	20.37	19.60	20.27	20.27	1.71%	330,138
Oct 22, 2026	19.53	19.96	19.51	19.93	19.93	1.27%	304,675
Oct 21, 2026	19.58	19.70	19.37	19.68	19.68	1.65%	285,756
Oct 20, 2026	19.49	20.02	19.32	19.36	19.36	-0.67%	422,262
Oct 19, 2026	19.78	20.03	19.43	19.49	19.49	-1.17%	415,938
Oct 16, 2026	20.22	20.46	19.67	19.72	19.72	-2.52%	268,510
Oct 15, 2026	20.14	20.39	19.68	20.23	20.23	0.70%	281,878
Oct 14, 2026	20.77	20.89	20.05	20.09	20.09	-5.06%	534,917
Oct 13, 2026	20.86	21.26	20.68	21.16	21.16	1.68%	380,960
Oct 12, 2026	20.63	20.88	20.49	20.81	20.81	0.77%	281,757
Oct 9, 2026	20.55	21.29	20.35	20.65	20.65	1.03%	285,108
Oct 8, 2026	20.67	20.75	20.19	20.44	20.44	-2.15%	403,729
Oct 7, 2026	20.75	20.93	20.58	20.89	20.89	-0.24%	343,824
Oct 6, 2026	21.05	21.31	20.87	20.94	20.94	0.48%	265,812
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