LCI Industries - LCII - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	99.3	99.69	99.69	100.21	97.59	388,743
July 08, 2025	97.28	98.61	98.61	99.37	96.4	294,000
July 07, 2025	96.33	96.25	96.25	97.48	95.47	310,437
July 03, 2025	99.35	98	98	99.89	97.15	182,320
July 02, 2025	96.37	99.12	99.12	99.32	95.54	385,800
July 01, 2025	90.62	95.64	95.64	98.71	90.48	725,100
June 30, 2025	91.95	91.19	91.19	92.82	89.8	433,200
June 27, 2025	91.02	91.95	91.95	92.37	90.75	868,911
June 26, 2025	89.77	90.51	90.51	90.99	89.49	312,130
June 25, 2025	90.87	89.29	89.29	91.62	88.12	317,600
June 24, 2025	92.1	90.9	90.9	92.94	90.69	344,122
June 23, 2025	87.86	90.8	90.8	90.89	87.72	368,905
June 20, 2025	89.59	88.59	88.59	89.59	87.94	494,738
June 18, 2025	88.69	88.95	88.95	89.87	88.56	386,400
June 17, 2025	89.52	88.51	88.51	90.58	88.35	402,606
June 16, 2025	89.18	90.46	90.46	91.14	88.88	268,100
June 13, 2025	88.84	88.04	88.04	90.17	87.93	437,000
June 12, 2025	90.02	90.46	90.46	90.49	88.99	193,935
June 11, 2025	92.83	90.55	90.55	92.86	90.36	266,200
June 10, 2025	91.56	92.4	92.4	93.26	91.21	284,210
June 09, 2025	89.93	90.77	90.77	91.72	89.93	284,600
June 06, 2025	89.56	89.19	89.19	90.21	88.75	207,030
June 05, 2025	87.18	88.5	88.5	88.62	86.69	280,447
June 04, 2025	89.65	88.47	88.47	90	88	227,400
June 03, 2025	85.96	88.09	88.09	88.35	84.25	268,027
June 02, 2025	86.69	84.88	84.88	86.93	84.54	293,225
May 30, 2025	87.36	87.14	87.14	88.08	86.65	230,109
May 29, 2025	89.53	88.4	87.25	89.53	87.46	165,223

LCI Industries (LCII) NYSE