LCI Industries - LCII - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	103.03	101.89	101.89	103.13	101.02	254,600
September 09, 2025	104.28	103.38	103.38	104.63	102.71	329,700
September 08, 2025	106.23	105.24	105.24	106.3	103.95	219,130
September 05, 2025	106.22	106.02	106.02	108.47	104.97	230,700
September 04, 2025	103.27	105.69	105.69	105.92	102.68	147,600
September 03, 2025	102.32	103.05	103.05	103.97	102.19	170,300
September 02, 2025	104.14	103.35	103.35	104.36	103.14	150,100
August 29, 2025	105.84	105.42	105.42	106.31	104.2	156,900
August 28, 2025	108.79	106.5	105.35	108.98	104.82	165,150
August 27, 2025	106.65	107.98	106.81	108.5	106.64	147,100
August 26, 2025	107.42	106.71	105.56	108.24	106.66	288,526
August 25, 2025	107.24	107.65	106.49	108.27	106.04	197,600
August 22, 2025	102.21	107.41	107.41	108.63	101.25	303,371
August 21, 2025	100.71	101.61	101.61	101.9	100.25	177,520
August 20, 2025	104.69	101.85	101.85	104.97	101.74	299,600
August 19, 2025	102.99	104.69	104.69	104.82	102.07	282,739
August 18, 2025	104.35	102.23	102.23	104.35	101.92	255,040
August 15, 2025	104.95	103.43	103.43	104.95	103.04	440,200
August 14, 2025	103.01	104.6	104.6	104.89	102.43	253,819
August 13, 2025	100.85	105.27	105.27	106.3	100.85	429,613
August 12, 2025	96.41	101.08	101.08	101.19	95.98	329,800
August 11, 2025	95.5	95.34	95.34	97.31	94.01	253,424
August 08, 2025	95.38	95.15	95.15	96.61	94.24	254,800
August 07, 2025	96.55	95.78	95.78	96.61	94.78	547,630
August 06, 2025	96.03	95.82	95.82	96.76	94.39	285,321
August 05, 2025	93.57	96.03	96.03	96.75	92.86	398,500
August 04, 2025	94.83	95.93	95.93	96.39	94.18	297,318
August 01, 2025	93.75	94.43	94.43	95.15	92.43	437,540
July 31, 2025	95.44	95	95	97.01	94.96	376,000
July 30, 2025	99.14	96.42	96.42	99.51	95.75	436,800
July 29, 2025	99.54	98.74	98.74	100.36	97.68	396,100
July 28, 2025	99.37	98.51	98.51	100.16	98.16	340,830
July 25, 2025	99.12	99.28	99.28	99.3	97.77	213,511
July 24, 2025	99.86	97.93	97.93	100.8	97.5	225,139
July 23, 2025	100.42	101.21	101.21	101.7	100.42	229,004
July 22, 2025	97.32	99.97	99.97	100.47	97.32	348,844
July 21, 2025	98.04	97.32	97.32	98.8	97.04	309,303
July 18, 2025	98.95	97.04	97.04	98.95	96.55	196,300
July 17, 2025	96.2	97.91	97.91	98.68	96.2	289,800
July 16, 2025	97.26	96.42	96.42	97.68	95.29	267,100
July 15, 2025	99.82	96.85	96.85	99.97	96.81	318,519
July 14, 2025	100	99.52	99.52	100.65	98.21	306,019
July 11, 2025	100.6	100.17	100.17	101.13	99.55	287,433
July 10, 2025	99.94	101.18	101.18	102.72	99.88	313,832

LCI Industries (LCII) NYSE