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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	17.37	18.14	18.14	18.54	17.37	331,544
November 20, 2025	17.59	17.42	17.42	17.86	17.3	319,000
November 19, 2025	17.4	17.25	17.25	17.58	17.21	163,811
November 18, 2025	17.45	17.3	17.3	17.66	17.2	216,317
November 17, 2025	18.36	17.62	17.62	18.37	17.59	191,735
November 14, 2025	18.25	18.4	18.35	18.49	18.06	117,801
November 13, 2025	18.97	18.45	18.4	19.15	18.4	186,100
November 12, 2025	19.1	19.1	19.05	19.57	19.06	211,900
November 11, 2025	19.21	19.09	19.04	19.41	19.02	215,317
November 10, 2025	19.45	19.21	19.16	20.41	19.2	385,641
November 07, 2025	20.62	19.44	19.44	20.62	19.23	309,475
November 06, 2025	21.84	20.65	20.65	22.3	19.6	319,100
November 05, 2025	22.91	22.99	22.99	23.05	22.47	189,900
November 04, 2025	22.99	22.82	22.82	23.12	22.64	174,900
November 03, 2025	22.93	23.34	23.34	23.5	21.94	192,333
October 31, 2025	22.95	22.89	22.89	23.1	22.61	174,800
October 30, 2025	23.06	22.97	22.97	23.74	22.74	119,635
October 29, 2025	23.46	23.15	23.15	23.77	22.84	150,213
October 28, 2025	23.41	23.51	23.51	23.58	23.07	72,206
October 27, 2025	23.78	23.37	23.37	23.93	23.23	124,230
October 24, 2025	23.92	23.67	23.67	23.92	23.46	76,434
October 23, 2025	23.11	23.37	23.37	23.63	23.11	70,520
October 22, 2025	23.33	23.11	23.11	23.48	22.86	113,400
October 21, 2025	22.83	23.29	23.29	23.48	22.22	142,000
October 20, 2025	22.34	22.92	22.92	22.96	22.34	132,237
October 17, 2025	22.24	22.13	22.13	22.46	21.99	107,700

LSI Industries Inc. (LYTS) NASDAQ