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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	19.4	19.38	19.38	19.69	19.19	102,100
August 13, 2025	19.53	19.67	19.67	19.84	19.32	103,300
August 12, 2025	18.57	19.45	19.45	19.59	18.57	143,233
August 11, 2025	18.3	18.39	18.39	18.59	18.17	79,805
August 08, 2025	18.42	18.35	18.35	18.52	18.33	48,021
August 07, 2025	18.67	18.24	18.24	18.67	18.2	77,700
August 06, 2025	18.15	18.49	18.49	18.52	17.92	110,200
August 05, 2025	18.3	18.17	18.17	18.31	17.97	91,300
August 04, 2025	18.08	18.3	18.3	18.44	18.08	67,320
August 01, 2025	17.91	17.99	17.99	18.26	17.65	108,521
July 31, 2025	18.11	18.3	18.3	18.38	18.07	93,400
July 30, 2025	18.33	18.23	18.23	18.67	18.06	97,516
July 29, 2025	18.81	18.27	18.27	18.81	18.23	95,734
July 28, 2025	18.87	18.67	18.67	19.15	18.31	99,138
July 25, 2025	18.12	18.83	18.83	18.88	17.89	133,257

LSI Industries Inc. (LYTS) NASDAQ