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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	22.72	22.37	22.37	22.72	22.15	139,830
October 15, 2025	22.84	22.76	22.76	23.22	22.49	135,700
October 14, 2025	21.59	22.66	22.66	22.9	21.59	180,800
October 13, 2025	21.95	21.88	21.88	22.06	21.55	130,416
October 10, 2025	21.98	21.65	21.65	22.64	21.58	132,700
October 09, 2025	22.11	21.92	21.92	22.64	21.84	115,431
October 08, 2025	22.15	22.11	22.11	22.19	21.75	111,070
October 07, 2025	22.66	21.92	21.92	22.75	21.7	170,444
October 06, 2025	23.36	22.66	22.66	23.48	22.57	137,042
October 03, 2025	23.52	23.12	23.12	23.62	22.85	167,101
October 02, 2025	23.81	23.44	23.44	23.85	23.34	139,500
October 01, 2025	23.52	23.73	23.73	23.78	23.11	118,200
September 30, 2025	23.55	23.61	23.61	23.89	23.37	259,920
September 29, 2025	23.83	23.47	23.47	23.9	23.4	123,747
September 26, 2025	23.7	23.69	23.69	23.93	23.55	174,848
September 25, 2025	23.22	23.67	23.67	23.69	22.68	174,800
September 24, 2025	23.66	23.36	23.36	23.77	23.35	201,746
September 23, 2025	23.8	23.49	23.49	24.16	23.35	188,973
September 22, 2025	23.3	23.71	23.71	23.77	23.06	190,600
September 19, 2025	23.53	23.38	23.38	23.59	23.15	839,301
September 18, 2025	23	23.45	23.45	23.53	22.85	159,500
September 17, 2025	23.19	22.88	22.88	23.57	22.81	131,311
September 16, 2025	22.87	23.21	23.21	23.3	22.77	130,208
September 15, 2025	22.78	22.97	22.97	23.34	22.59	228,437
September 12, 2025	22.56	22.47	22.47	22.8	22.32	160,149
September 11, 2025	22.61	22.89	22.89	22.93	22.45	160,400
September 10, 2025	22.71	22.55	22.55	23	22.06	461,800
September 09, 2025	23.75	22.72	22.72	23.75	22.67	421,700
September 08, 2025	23.37	23.83	23.83	23.89	23.05	309,927
September 05, 2025	23.25	23.29	23.29	23.85	22.93	125,142
September 04, 2025	22.82	23.25	23.25	23.33	22.59	130,270
September 03, 2025	22.77	22.76	22.76	23.09	22.45	139,248
September 02, 2025	22.44	22.78	22.78	22.85	21.9	126,714
August 29, 2025	22.95	22.93	22.88	23.14	22.86	133,619
August 28, 2025	22.7	22.94	22.89	23.16	22.46	227,940
August 27, 2025	22.95	22.61	22.56	23.14	22.42	326,940
August 26, 2025	22.58	23.16	23.11	23.25	22.53	286,514
August 25, 2025	23.6	22.58	22.53	23.71	22.4	326,300
August 22, 2025	21.16	23.66	23.66	23.75	21.04	640,911
August 21, 2025	22.36	20.4	20.4	23.15	20.06	618,814
August 20, 2025	19	19.3	19.3	19.34	18.81	179,612
August 19, 2025	19.06	18.98	18.98	19.43	18.9	129,030
August 18, 2025	19.27	18.93	18.93	19.66	18.91	119,130
August 15, 2025	19.52	19.28	19.28	19.54	18.91	332,700

LSI Industries Inc. (LYTS) NASDAQ