LCI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	86.13	86.79	85.25	85.50	85.50	-0.33%	308,542
May 8, 2025	85.00	86.53	83.87	85.78	85.78	3.20%	600,957
May 7, 2025	83.91	84.68	82.29	83.12	83.12	-0.94%	514,431
May 6, 2025	81.25	84.64	78.35	83.91	83.91	6.58%	980,405
May 5, 2025	79.01	80.50	78.49	78.73	78.73	-1.37%	854,132
May 2, 2025	79.25	80.35	78.11	79.82	79.82	2.20%	440,880
May 1, 2025	77.43	79.10	76.59	78.10	78.10	1.32%	441,932
Apr 30, 2025	78.12	78.12	75.41	77.08	77.08	-2.37%	495,384
Apr 29, 2025	77.51	79.28	77.46	78.95	78.95	1.13%	252,987
Apr 28, 2025	79.00	80.03	77.43	78.07	78.07	-0.78%	316,559
Apr 25, 2025	79.33	80.62	77.47	78.68	78.68	-1.65%	581,786
Apr 24, 2025	78.85	80.15	77.41	80.00	80.00	2.68%	441,535
Apr 23, 2025	81.32	83.06	77.41	77.91	77.91	-1.18%	905,794
Apr 22, 2025	78.08	79.03	76.40	78.84	78.84	1.70%	467,026
Apr 21, 2025	76.69	77.70	74.46	77.52	77.52	0.17%	723,644
Apr 17, 2025	75.64	78.37	75.62	77.39	77.39	2.46%	654,180
Apr 16, 2025	75.82	76.63	74.06	75.53	75.53	-1.16%	580,421
Apr 15, 2025	77.61	78.78	75.27	76.42	76.42	-2.19%	506,265
Apr 14, 2025	78.18	79.49	75.22	78.13	78.13	0.90%	582,634
Apr 11, 2025	77.10	78.00	74.33	77.43	77.43	-0.14%	615,536
Apr 10, 2025	79.29	79.86	75.00	77.54	77.54	-5.10%	588,513
Apr 9, 2025	74.55	83.42	72.31	81.71	81.71	8.85%	838,034
Apr 8, 2025	80.92	81.84	73.49	75.07	75.07	-6.16%	507,969
Apr 7, 2025	78.68	84.48	76.50	80.00	80.00	-2.58%	705,038
Apr 4, 2025	78.03	83.46	75.72	82.12	82.12	1.38%	879,004
Apr 3, 2025	85.84	85.84	80.77	81.00	81.00	-9.81%	619,454
Apr 2, 2025	86.84	90.54	86.84	89.81	89.81	2.21%	203,749
Apr 1, 2025	86.90	89.01	86.79	87.87	87.87	0.50%	386,318
Mar 31, 2025	86.85	88.54	85.69	87.43	87.43	0.03%	430,685
Mar 28, 2025	90.80	90.80	86.88	87.40	87.40	-4.33%	311,404
Mar 27, 2025	91.09	92.59	90.37	91.36	91.36	0.30%	384,667
Mar 26, 2025	90.07	91.63	89.95	91.09	91.09	1.39%	275,506
Mar 25, 2025	90.30	91.27	88.60	89.84	89.84	-0.55%	305,521
Mar 24, 2025	89.91	91.00	88.89	90.34	90.34	2.47%	343,144
Mar 21, 2025	87.48	88.78	86.88	88.16	88.16	-0.77%	1,397,505
Mar 20, 2025	87.37	89.45	86.64	88.84	88.84	0.67%	393,733
Mar 19, 2025	88.24	89.13	86.23	88.25	88.25	0.02%	781,165
Mar 18, 2025	88.96	89.50	87.49	88.23	88.23	-1.63%	334,456
Mar 17, 2025	89.09	90.86	88.08	89.69	89.69	-0.11%	394,264
Mar 14, 2025	88.69	90.55	87.60	89.79	89.79	2.58%	489,377
Mar 13, 2025	90.64	90.85	86.56	87.53	87.53	-4.00%	562,545
Mar 12, 2025	91.50	92.18	89.27	91.18	91.18	-0.32%	2,675,373
Mar 11, 2025	92.56	93.46	89.91	91.47	91.47	-4.79%	845,425
Mar 10, 2025	97.18	98.09	96.06	96.07	96.07	-2.34%	312,278
Mar 7, 2025	98.68	101.06	98.20	98.37	98.37	-1.46%	333,890
Mar 6, 2025	96.08	100.58	96.08	99.83	98.68	2.18%	327,545
Mar 5, 2025	97.86	99.07	95.09	97.70	96.57	-0.18%	408,337
Mar 4, 2025	100.20	100.79	97.20	97.88	96.75	-3.99%	438,842
Mar 3, 2025	104.75	106.28	101.51	101.95	100.77	-1.80%	285,678
Feb 28, 2025	103.16	104.36	102.19	103.82	102.62	1.13%	386,302