Skip to main content
LSI Industries Inc. (LYTS)
NASDAQ: LYTS · Real-Time Price · USD
18.74
+0.02 (0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed

LSI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.7818.9218.5618.7418.740.11%135,307
Dec 4, 202518.4419.0118.4418.7218.721.19%117,791
Dec 3, 202518.1418.5817.8918.5018.502.38%144,484
Dec 2, 202518.1618.2918.0518.0718.070.50%110,579
Dec 1, 202518.0218.4417.7917.9817.98-1.69%119,796
Nov 28, 202518.4418.6018.0218.2918.29-0.05%89,076
Nov 26, 202518.1018.4017.9918.3018.300.66%96,106
Nov 25, 202518.0918.4317.9718.1818.181.22%134,886
Nov 24, 202518.0918.2917.8117.9617.96-0.99%158,088
Nov 21, 202517.3718.5417.3718.1418.144.13%331,544
Nov 20, 202517.5917.8617.3017.4217.420.99%318,972
Nov 19, 202517.4017.5817.2117.2517.25-0.29%163,811
Nov 18, 202517.4517.6617.2117.3017.30-1.82%216,317
Nov 17, 202518.3618.3717.5917.6217.62-4.24%191,735
Nov 14, 202518.2518.4918.0618.4018.35-0.27%117,801
Nov 13, 202518.9719.1518.4018.4518.40-3.40%186,060
Nov 12, 202519.1019.5719.0619.1019.050.05%211,887
Nov 11, 202519.2119.4119.0219.0919.04-0.62%215,317
Nov 10, 202519.4520.4119.2019.2119.16-1.18%385,641
Nov 7, 202520.6220.6219.2319.4419.39-5.86%309,475
Nov 6, 202521.8422.3019.6020.6520.59-10.18%319,069
Nov 5, 202522.9123.0522.4722.9922.930.74%189,854
Nov 4, 202522.9923.1222.6422.8222.76-2.23%174,895
Nov 3, 202522.9323.5021.9423.3423.281.97%192,333
Oct 31, 202522.9523.1022.6122.8922.83-0.35%174,757
Oct 30, 202523.0623.7422.7422.9722.91-0.78%119,635
Oct 29, 202523.4623.7722.8423.1523.09-1.53%150,213
Oct 28, 202523.4123.5823.0723.5123.450.60%72,206
Oct 27, 202523.7823.9323.2323.3723.31-1.27%124,230
Oct 24, 202523.9223.9223.4623.6723.611.28%76,434
Oct 23, 202523.1123.6323.1123.3723.311.13%70,520
Oct 22, 202523.3323.4822.8623.1123.05-0.77%113,370
Oct 21, 202522.8323.4822.2223.2923.231.61%141,984
Oct 20, 202522.3422.9622.3422.9222.863.57%132,237
Oct 17, 202522.2422.4621.9922.1322.07-1.07%107,683
Oct 16, 202522.7222.7222.1522.3722.31-1.71%139,830
Oct 15, 202522.8423.2222.4922.7622.700.44%135,695
Oct 14, 202521.5922.9021.5922.6622.603.56%180,788
Oct 13, 202521.9522.0621.5521.8821.821.06%130,416
Oct 10, 202521.9822.6421.5821.6521.59-1.23%132,671
Oct 9, 202522.1122.6421.8421.9221.86-0.86%115,431
Oct 8, 202522.1522.1821.7522.1122.050.87%112,323
Oct 7, 202522.6622.7521.7021.9221.86-3.27%170,444
Oct 6, 202523.3623.4822.5722.6622.60-1.99%137,042
Oct 3, 202523.5223.6222.8523.1223.06-1.37%167,101
Oct 2, 202523.8123.8523.3423.4423.38-1.22%139,463
Oct 1, 202523.5223.7823.1123.7323.670.51%118,180
Sep 30, 202523.5523.8923.3723.6123.550.60%259,920
Sep 29, 202523.8323.9023.4023.4723.41-0.93%123,747
Sep 26, 202523.7023.9323.5523.6923.630.08%174,848