LSI Industries Inc. (LYTS)
NASDAQ: LYTS · Real-Time Price · USD
16.49
+0.57 (3.58%)
At close: May 12, 2025, 4:00 PM
16.49
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
LSI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 16.40 | 16.55 | 16.31 | 16.51 | - | 3.71% | 125,022 |
| May 9, 2025 | 16.11 | 16.22 | 15.85 | 15.92 | 15.92 | -1.06% | 88,037 |
| May 8, 2025 | 15.72 | 16.25 | 15.72 | 16.09 | 16.09 | 3.27% | 109,269 |
| May 7, 2025 | 15.59 | 15.68 | 15.41 | 15.58 | 15.58 | 0.65% | 119,915 |
| May 6, 2025 | 15.32 | 15.74 | 15.32 | 15.48 | 15.48 | -0.26% | 108,125 |
| May 5, 2025 | 15.70 | 15.99 | 15.51 | 15.52 | 15.52 | -2.70% | 106,070 |
| May 2, 2025 | 15.40 | 16.03 | 15.37 | 15.95 | 15.90 | 4.52% | 155,363 |
| May 1, 2025 | 15.10 | 15.46 | 15.08 | 15.26 | 15.21 | 1.13% | 118,021 |
| Apr 30, 2025 | 14.96 | 15.17 | 14.50 | 15.09 | 15.04 | -0.59% | 211,059 |
| Apr 29, 2025 | 14.61 | 15.20 | 14.61 | 15.18 | 15.13 | 3.62% | 177,170 |
| Apr 28, 2025 | 14.86 | 15.11 | 14.50 | 14.65 | 14.60 | -1.48% | 244,612 |
| Apr 25, 2025 | 14.55 | 14.88 | 13.78 | 14.87 | 14.82 | 1.09% | 331,827 |
| Apr 24, 2025 | 14.76 | 15.81 | 13.77 | 14.71 | 14.66 | -6.96% | 378,858 |
| Apr 23, 2025 | 16.12 | 16.45 | 15.72 | 15.81 | 15.76 | 1.28% | 266,883 |
| Apr 22, 2025 | 15.59 | 15.80 | 15.32 | 15.61 | 15.56 | 1.63% | 133,120 |
| Apr 21, 2025 | 15.58 | 15.71 | 15.20 | 15.36 | 15.31 | -2.78% | 156,271 |
| Apr 17, 2025 | 15.71 | 15.97 | 15.69 | 15.80 | 15.75 | 0.51% | 104,226 |
| Apr 16, 2025 | 15.97 | 16.02 | 15.57 | 15.72 | 15.67 | -2.36% | 117,517 |
| Apr 15, 2025 | 16.14 | 16.38 | 16.03 | 16.10 | 16.05 | -0.56% | 96,999 |
| Apr 14, 2025 | 16.52 | 16.52 | 15.93 | 16.19 | 16.14 | -0.25% | 95,137 |
| Apr 11, 2025 | 15.89 | 16.33 | 15.62 | 16.23 | 16.18 | 1.63% | 118,866 |
| Apr 10, 2025 | 15.99 | 16.37 | 15.61 | 15.97 | 15.92 | -3.62% | 134,353 |
| Apr 9, 2025 | 15.03 | 17.08 | 15.03 | 16.57 | 16.52 | 8.51% | 230,177 |
| Apr 8, 2025 | 15.97 | 16.07 | 15.08 | 15.27 | 15.22 | - | 233,977 |
| Apr 7, 2025 | 14.67 | 16.00 | 14.12 | 15.27 | 15.22 | -0.78% | 314,766 |
| Apr 4, 2025 | 15.25 | 15.65 | 14.76 | 15.39 | 15.34 | -4.94% | 289,315 |
| Apr 3, 2025 | 16.65 | 16.80 | 16.18 | 16.19 | 16.14 | -7.11% | 161,656 |
| Apr 2, 2025 | 17.02 | 17.54 | 17.02 | 17.43 | 17.37 | 0.40% | 84,794 |
| Apr 1, 2025 | 17.57 | 17.82 | 16.92 | 17.36 | 17.30 | 2.12% | 165,416 |
| Mar 31, 2025 | 17.00 | 18.39 | 16.75 | 17.00 | 16.95 | -1.11% | 369,899 |
| Mar 28, 2025 | 17.51 | 17.89 | 17.01 | 17.19 | 17.14 | -2.22% | 114,167 |
| Mar 27, 2025 | 17.53 | 17.88 | 17.39 | 17.58 | 17.52 | -0.40% | 131,687 |
| Mar 26, 2025 | 17.80 | 18.01 | 17.59 | 17.65 | 17.59 | -1.12% | 108,233 |
| Mar 25, 2025 | 18.32 | 18.32 | 17.49 | 17.85 | 17.79 | -0.39% | 153,789 |
| Mar 24, 2025 | 17.65 | 17.94 | 17.56 | 17.92 | 17.86 | 3.40% | 71,352 |
| Mar 21, 2025 | 17.33 | 17.45 | 17.02 | 17.33 | 17.27 | -1.25% | 196,815 |
| Mar 20, 2025 | 17.48 | 17.79 | 17.43 | 17.55 | 17.49 | -0.79% | 101,685 |
| Mar 19, 2025 | 17.28 | 17.76 | 17.28 | 17.69 | 17.63 | 2.37% | 80,309 |
| Mar 18, 2025 | 17.37 | 17.37 | 17.16 | 17.28 | 17.23 | -1.03% | 92,943 |
| Mar 17, 2025 | 17.31 | 17.56 | 17.16 | 17.46 | 17.40 | 0.81% | 85,607 |
| Mar 14, 2025 | 17.25 | 17.42 | 17.13 | 17.32 | 17.26 | 1.64% | 143,891 |
| Mar 13, 2025 | 17.64 | 17.66 | 16.99 | 17.04 | 16.99 | -4.00% | 160,905 |
| Mar 12, 2025 | 17.61 | 18.00 | 17.50 | 17.75 | 17.69 | 3.38% | 135,749 |
| Mar 11, 2025 | 17.15 | 17.48 | 16.96 | 17.17 | 17.12 | 0.47% | 119,644 |
| Mar 10, 2025 | 17.26 | 17.40 | 16.91 | 17.09 | 17.04 | -2.51% | 149,369 |
| Mar 7, 2025 | 17.47 | 17.61 | 17.13 | 17.53 | 17.47 | 0.23% | 133,997 |
| Mar 6, 2025 | 17.20 | 17.72 | 17.20 | 17.49 | 17.43 | 0.92% | 100,031 |
| Mar 5, 2025 | 17.42 | 17.50 | 17.15 | 17.33 | 17.27 | 0.29% | 191,802 |
| Mar 4, 2025 | 17.55 | 17.79 | 17.16 | 17.28 | 17.23 | -3.03% | 312,857 |
| Mar 3, 2025 | 18.57 | 18.66 | 17.70 | 17.82 | 17.76 | -3.62% | 178,264 |