LCI Industries - LCII - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	145.2	147.58	147.58	149.95	144.58	310,250
February 19, 2026	152.5	145.9	145.9	157.02	143.89	652,319
February 18, 2026	157	153.75	153.75	158.75	148.12	654,700
February 17, 2026	157.16	154.11	154.11	158.14	153.78	418,700
February 13, 2026	155.7	157.13	157.13	158.19	152.05	207,873
February 12, 2026	157.3	154.79	154.79	159.66	151.92	291,357
February 11, 2026	155.81	156.6	156.6	157.29	154.09	190,817
February 10, 2026	154.45	154.87	154.87	156.3	153.91	305,530
February 09, 2026	154.45	154.37	154.37	155	152.62	210,137
February 06, 2026	152.75	154.65	154.65	155.48	152.6	242,305
February 05, 2026	153.54	152.75	152.75	154.13	142.19	261,700
February 04, 2026	152	154.29	154.29	154.79	151.11	280,000
February 03, 2026	148.85	150.84	150.84	151.53	148.4	316,000
February 02, 2026	147.7	148.16	148.16	149.08	145.94	323,646
January 30, 2026	148	146.69	146.69	150.77	145.78	331,000
January 29, 2026	147.23	149.38	149.38	149.51	145.43	738,500
January 28, 2026	148.75	147.82	147.82	149.73	147.15	323,926
January 27, 2026	145.4	148.05	148.05	149.02	143.56	830,300
January 26, 2026	147.1	146.09	146.09	147.24	144.19	641,400
January 23, 2026	149.24	147.18	147.18	149.99	146.26	354,300
January 22, 2026	148.65	149.84	149.84	150.98	147.9	473,500
January 21, 2026	139.45	151.19	151.19	151.85	139.45	1.27M
January 20, 2026	135.11	138.07	138.07	138.39	134.57	233,346
January 16, 2026	136.87	137.4	137.4	137.85	135.65	115,650
January 15, 2026	133.34	136.78	136.78	137.74	131.84	396,718
January 14, 2026	133.45	132.8	132.8	133.95	130.59	366,318
January 13, 2026	131.62	133.53	133.53	133.81	131.08	326,421
January 12, 2026	130.29	131.04	131.04	131.8	129.45	172,221
January 09, 2026	128.99	131.01	131.01	131.32	127.23	349,656
January 08, 2026	126.41	128.67	128.67	129.91	126.41	280,100
January 07, 2026	126.74	127.27	127.27	127.39	124.91	207,630
January 06, 2026	122.53	126.44	126.44	126.56	122.53	182,700
January 05, 2026	123.58	123.46	123.46	125.68	123.33	243,100
January 02, 2026	121.82	124.31	124.31	124.39	120.01	169,300
December 31, 2025	122.9	121.34	121.34	124.02	121.04	120,600
December 30, 2025	123.84	122.89	122.89	123.84	122.74	119,233
December 29, 2025	124.21	123.71	123.71	124.21	122.59	171,419
December 26, 2025	123.89	123.71	123.71	125	123.06	105,601
December 24, 2025	123.97	123.81	123.81	124.12	122.89	67,442
December 23, 2025	123.58	123.59	123.59	124.46	123.13	183,733
December 22, 2025	124.02	123.6	123.6	124.06	120.75	319,303
December 19, 2025	123.27	123.66	123.66	125	121.96	467,039
December 18, 2025	122.35	121.9	121.9	122.8	121.01	224,500
December 17, 2025	120.75	121.75	121.75	123	120.28	250,000
December 16, 2025	121.76	121.53	121.53	122.41	120.39	312,100
December 15, 2025	121.85	120.99	120.99	122.66	120.67	223,131
December 12, 2025	123	121.76	121.76	123	120.15	275,371
December 11, 2025	121.55	122.11	122.11	122.41	120.7	313,336
December 10, 2025	115.76	121	121	121.51	115.76	410,902
December 09, 2025	114.54	115.48	115.48	116.72	114.54	193,623
December 08, 2025	114.94	115.28	115.28	115.91	112.55	282,900
December 05, 2025	114.73	114.66	114.66	115.94	113.72	290,619
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

LCI Industries (LCII) NYSE