LSI Industries Inc. - LYTS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.06	21.97	21.97	22.13	21.53	235,932
February 19, 2026	22.04	22.07	22.07	22.34	21.88	132,138
February 18, 2026	22.39	22.19	22.19	23.02	21.9	125,200
February 17, 2026	22.54	22.37	22.37	22.61	22.08	105,400
February 13, 2026	22.05	22.48	22.48	22.79	21.9	140,515
February 12, 2026	22.57	21.88	21.88	22.57	21.52	120,329
February 11, 2026	22.99	22.32	22.32	23.47	22.24	165,405
February 10, 2026	22.82	22.84	22.84	23.08	22.67	125,822
February 09, 2026	22.89	22.9	22.9	23.21	22.54	131,003
February 06, 2026	22.22	22.89	22.89	22.98	22.22	136,800
February 05, 2026	22.2	21.96	21.96	22.2	21.88	119,843
February 04, 2026	22.46	22.28	22.28	22.64	21.98	193,106
February 03, 2026	22.22	22.19	22.19	22.89	21.96	127,035
February 02, 2026	22.03	22.29	22.29	22.62	21.86	161,745
January 30, 2026	22.02	22.11	22.11	22.36	21.77	183,409
January 29, 2026	21.69	22.3	22.3	22.34	21.48	166,858
January 28, 2026	22.09	21.53	21.53	22.1	21.46	131,600
January 27, 2026	21.94	22.14	22.14	22.17	21.85	146,600
January 26, 2026	22.1	21.98	21.98	22.27	21.8	220,300
January 23, 2026	23.31	22.14	22.14	23.31	21.76	266,010
January 22, 2026	24.31	23.25	23.25	24.31	23	340,063
January 21, 2026	19.86	20.38	20.38	20.39	19.73	162,100
January 20, 2026	19.4	19.71	19.71	19.72	19.4	138,609
January 16, 2026	19.99	19.85	19.85	20.09	19.72	122,037
January 15, 2026	19.49	19.87	19.87	20.29	19.49	209,700
January 14, 2026	19.55	19.4	19.4	19.71	19.22	117,736
January 13, 2026	19.57	19.55	19.55	19.74	19.3	97,500
January 12, 2026	19.2	19.52	19.52	19.72	18.99	97,832
January 09, 2026	19.12	19.29	19.29	19.34	18.88	99,536
January 08, 2026	18.79	19.1	19.1	19.32	18.7	104,224
January 07, 2026	19	18.89	18.89	19	18.5	122,700
January 06, 2026	18.71	18.99	18.99	19.09	18.45	108,000
January 05, 2026	18.46	18.85	18.85	19.16	18.44	151,200
January 02, 2026	18.36	18.47	18.47	18.51	18.2	94,122
December 31, 2025	18.56	18.32	18.32	18.62	18.17	240,600
December 30, 2025	18.66	18.52	18.52	18.77	18.5	77,720
December 29, 2025	18.69	18.68	18.68	18.89	18.61	80,400
December 26, 2025	19.01	18.78	18.78	19.02	18.64	88,000
December 24, 2025	18.68	19	19	19.12	18.64	109,581
December 23, 2025	18.59	18.71	18.71	18.85	18.59	69,750
December 22, 2025	18.53	18.71	18.71	18.9	18.53	107,300
December 19, 2025	18.67	18.49	18.49	18.79	18.47	252,417
December 18, 2025	18.75	18.77	18.77	18.97	18.46	110,200
December 17, 2025	18.93	18.54	18.54	19.09	18.33	124,732
December 16, 2025	19.29	18.93	18.93	19.43	18.65	163,800
December 15, 2025	19.31	19.33	19.33	19.42	19.23	129,543
December 12, 2025	19.33	19.21	19.21	19.55	19.14	152,439
December 11, 2025	19.26	19.27	19.27	19.48	19.1	168,838
December 10, 2025	18.74	19.23	19.23	19.32	18.74	216,748
December 09, 2025	18.79	18.75	18.75	19.02	18.72	139,231
December 08, 2025	18.91	18.84	18.84	18.93	18.77	102,836
December 05, 2025	18.78	18.74	18.74	18.92	18.56	135,326
December 04, 2025	18.6	18.72	18.72	19.01	18.59	116,097
December 03, 2025	18.14	18.5	18.5	18.58	17.89	144,500
December 02, 2025	18.16	18.07	18.07	18.29	18.05	110,600
December 01, 2025	18.02	17.98	17.98	18.44	17.79	119,800
November 28, 2025	18.44	18.29	18.29	18.6	18.02	88,262
November 26, 2025	18.1	18.3	18.3	18.4	17.99	96,106
November 25, 2025	18.09	18.18	18.18	18.43	17.97	134,900
November 24, 2025	18.09	17.96	17.96	18.29	17.81	158,100

LSI Industries Inc. (LYTS) NASDAQ