LCI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	104.95	104.95	103.04	103.43	-	-1.12%	445,322
Aug 14, 2025	103.01	104.89	102.43	104.60	104.60	-0.64%	253,819
Aug 13, 2025	100.85	106.30	100.85	105.27	105.27	4.15%	429,613
Aug 12, 2025	96.41	101.19	95.98	101.08	101.08	6.02%	329,759
Aug 11, 2025	95.50	97.31	94.01	95.34	95.34	0.20%	253,424
Aug 8, 2025	95.38	96.61	94.24	95.15	95.15	-0.66%	254,755
Aug 7, 2025	96.55	96.61	94.78	95.78	95.78	-0.04%	547,630
Aug 6, 2025	96.03	96.76	94.39	95.82	95.82	-0.22%	285,321
Aug 5, 2025	93.57	96.75	92.86	96.03	96.03	0.10%	398,497
Aug 4, 2025	94.83	96.39	94.18	95.93	95.93	1.59%	297,318
Aug 1, 2025	93.75	95.15	92.43	94.43	94.43	-0.60%	437,540
Jul 31, 2025	95.44	97.01	94.96	95.00	95.00	-1.47%	375,998
Jul 30, 2025	99.14	99.51	95.75	96.42	96.42	-2.35%	436,761
Jul 29, 2025	99.54	100.36	97.68	98.74	98.74	0.23%	396,096
Jul 28, 2025	99.37	100.16	98.16	98.51	98.51	-0.78%	340,830
Jul 25, 2025	99.12	99.30	97.77	99.28	99.28	1.38%	213,511
Jul 24, 2025	99.86	100.80	97.50	97.93	97.93	-3.24%	225,139
Jul 23, 2025	100.42	101.70	100.42	101.21	101.21	1.24%	229,004
Jul 22, 2025	97.32	100.47	97.32	99.97	99.97	2.72%	348,844
Jul 21, 2025	98.04	98.80	97.04	97.32	97.32	0.29%	309,303
Jul 18, 2025	98.95	98.95	96.55	97.04	97.04	-0.89%	196,269
Jul 17, 2025	96.20	98.68	96.20	97.91	97.91	1.55%	289,769
Jul 16, 2025	97.26	97.68	95.29	96.42	96.42	-0.44%	267,095
Jul 15, 2025	99.82	99.97	96.81	96.85	96.85	-2.68%	318,519
Jul 14, 2025	100.00	100.65	98.21	99.52	99.52	-0.65%	306,019
Jul 11, 2025	100.60	101.13	99.55	100.17	100.17	-1.00%	287,433
Jul 10, 2025	99.94	102.72	99.88	101.18	101.18	1.49%	313,832
Jul 9, 2025	99.30	100.21	97.59	99.69	99.69	1.10%	388,743
Jul 8, 2025	97.28	99.37	96.40	98.61	98.61	2.45%	293,950
Jul 7, 2025	96.33	97.48	95.47	96.25	96.25	-1.79%	310,437
Jul 3, 2025	99.35	99.89	97.15	98.00	98.00	-1.13%	182,320
Jul 2, 2025	96.37	99.32	95.54	99.12	99.12	3.64%	385,760
Jul 1, 2025	90.62	98.71	90.48	95.64	95.64	4.88%	725,069
Jun 30, 2025	91.95	92.82	89.80	91.19	91.19	-0.83%	433,153
Jun 27, 2025	91.02	92.37	90.75	91.95	91.95	1.59%	868,911
Jun 26, 2025	89.77	90.99	89.49	90.51	90.51	1.37%	312,130
Jun 25, 2025	90.87	91.62	88.12	89.29	89.29	-1.77%	317,599
Jun 24, 2025	92.10	92.94	90.69	90.90	90.90	0.11%	344,122
Jun 23, 2025	87.86	90.89	87.72	90.80	90.80	2.49%	368,905
Jun 20, 2025	89.59	89.59	87.94	88.59	88.59	-0.40%	494,738
Jun 18, 2025	88.69	89.87	88.56	88.95	88.95	0.50%	386,356
Jun 17, 2025	89.52	90.58	88.35	88.51	88.51	-2.16%	402,606
Jun 16, 2025	89.18	91.14	88.88	90.46	90.46	2.75%	268,095
Jun 13, 2025	88.84	90.17	87.93	88.04	88.04	-2.68%	436,977
Jun 12, 2025	90.02	90.49	88.99	90.46	90.46	-0.10%	193,935
Jun 11, 2025	92.83	92.86	90.36	90.55	90.55	-2.00%	266,182
Jun 10, 2025	91.56	93.26	91.21	92.40	92.40	1.80%	284,210
Jun 9, 2025	89.93	91.72	89.93	90.77	90.77	1.77%	284,600
Jun 6, 2025	89.66	90.34	88.75	89.19	89.19	0.78%	207,030
Jun 5, 2025	87.18	88.62	86.69	88.50	88.50	0.03%	280,447