LCI Industries - LCII - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	114.33	115	115	115.96	113.2	222,053
December 03, 2025	117.45	114.55	114.55	118.26	114.43	192,300
December 02, 2025	114.94	116.91	116.91	117.14	113.65	198,628
December 01, 2025	113.05	114.29	114.29	116.74	112.68	236,600
November 28, 2025	114.56	113.67	113.67	115.02	113.47	190,043
November 26, 2025	116.15	115.72	114.57	118	115.57	343,300
November 25, 2025	113.35	116.78	115.62	117.27	113.35	357,944
November 24, 2025	111.11	112.3	111.18	113.26	110.14	297,004
November 21, 2025	107.06	112.04	112.04	113.3	106.9	520,427
November 20, 2025	106.7	106.38	106.38	108.48	104.8	216,127
November 19, 2025	106.22	106.7	106.7	107.19	105.21	244,407
November 18, 2025	104.45	106.52	106.52	106.9	103.68	295,649
November 17, 2025	107.35	104.89	104.89	107.88	104.63	285,344
November 14, 2025	107.78	106.93	106.93	107.87	105.5	248,100
November 13, 2025	109.52	108.84	108.84	110.16	107.75	347,600
November 12, 2025	109.56	109.29	109.29	111.26	109.28	270,800
November 11, 2025	110.22	110.3	110.3	111.96	107.85	213,600
November 10, 2025	110.95	109.84	109.84	110.95	108.14	553,800
November 07, 2025	108	108.69	108.69	109.41	107.11	340,500
November 06, 2025	109.16	108	108	109.24	106.9	273,030
November 05, 2025	106.85	110.46	110.46	110.7	106.21	499,600
November 04, 2025	106.69	106.84	106.84	107.29	104.81	418,600
November 03, 2025	104.41	106.92	106.92	107.07	102.23	864,631
October 31, 2025	97.11	103.49	103.49	103.61	96.63	746,936
October 30, 2025	92.1	95.65	95.65	96.42	89	913,119
October 29, 2025	92.39	90.42	90.42	93.61	88.36	1.02M
October 28, 2025	91.53	93.1	93.1	93.57	91.25	261,785
October 27, 2025	92.14	92.06	92.06	93.23	91.46	205,800
October 24, 2025	91.51	92.04	92.04	92.93	91.26	184,600
October 23, 2025	91.17	91	91	91.87	90.22	204,335
October 22, 2025	90.91	90.91	90.91	92.61	90.35	188,135
October 21, 2025	88.44	90.32	90.32	90.77	88.4	185,400
October 20, 2025	88.63	88.37	88.37	90.47	88.14	170,900
October 17, 2025	87.36	88.14	88.14	88.6	87	180,100
October 16, 2025	87	87.54	87.54	87.83	85.87	209,839
October 15, 2025	87.62	87.03	87.03	88.65	86.28	273,900
October 14, 2025	84.33	87.69	87.69	87.87	84.33	242,700
October 13, 2025	86.32	84.77	84.77	86.39	84.67	198,709
October 10, 2025	87.83	84.9	84.9	87.83	84.76	298,234
October 09, 2025	88.67	87.25	87.25	88.67	86.95	131,500
October 08, 2025	89.35	88.83	88.83	89.87	88.32	269,237
October 07, 2025	90.23	89.14	89.14	91.1	88.6	308,353
October 06, 2025	94.44	90.19	90.19	94.44	90.12	275,811
October 03, 2025	94.05	94.41	94.41	95.31	93.39	197,815
October 02, 2025	92.6	93.52	93.52	94.02	91.93	410,100
October 01, 2025	93.85	92.55	92.55	93.85	91.75	192,179
September 30, 2025	93.59	93.15	93.15	94.34	92.15	172,901
September 29, 2025	95.29	93.75	93.75	95.68	93.25	233,000
September 26, 2025	94.49	95.05	95.05	95.16	94.2	194,441
September 25, 2025	96.07	94.6	94.6	96.23	94.11	210,433
September 24, 2025	97.3	96.61	96.61	97.94	96.13	333,100
September 23, 2025	97.48	96.81	96.81	98.67	96.23	177,900
September 22, 2025	97.5	97.16	97.16	98.44	96.55	460,700
September 19, 2025	99.18	97.44	97.44	99.36	96.98	854,502
September 18, 2025	98.99	99.14	99.14	99.76	98.36	245,411
September 17, 2025	99.99	98.65	98.65	102.51	98.41	311,715
September 16, 2025	100.38	99.4	99.4	100.38	98.25	248,806
September 15, 2025	100.9	99.95	99.95	101.54	99.46	325,215
September 12, 2025	103.18	100.36	100.36	103.53	100.25	144,000
September 11, 2025	102.09	104.01	104.01	104.1	102.09	215,900

LCI Industries (LCII) NYSE