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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	18	17.95	17.95	18.08	17.8	74,700
July 23, 2025	17.76	18.1	18.1	18.15	17.59	72,523
July 22, 2025	17.44	17.55	17.55	17.69	17.3	86,200
July 21, 2025	17.61	17.48	17.48	17.88	17.46	74,300
July 18, 2025	17.67	17.58	17.58	17.67	17.5	81,400
July 17, 2025	17.49	17.53	17.53	17.78	17.46	145,147
July 16, 2025	17.48	17.51	17.51	17.84	17.2	102,700
July 15, 2025	17.71	17.37	17.37	17.9	17.35	79,384
July 14, 2025	17.55	17.64	17.64	17.68	17.38	64,901
July 11, 2025	17.9	17.68	17.68	17.9	17.62	83,201
July 10, 2025	17.69	18.01	18.01	18.17	17.69	97,925
July 09, 2025	17.74	17.78	17.78	17.85	17.5	73,737
July 08, 2025	17.73	17.66	17.66	17.98	17.64	96,910
July 07, 2025	17.72	17.62	17.62	17.95	17.56	91,018
July 03, 2025	17.66	17.85	17.85	17.9	17.66	43,604
July 02, 2025	17.27	17.61	17.61	17.66	17.21	78,800
July 01, 2025	16.94	17.24	17.24	17.47	16.92	81,445
June 30, 2025	17.12	17.01	17.01	17.23	17.01	71,408
June 27, 2025	16.73	17.08	17.08	17.35	16.6	314,100
June 26, 2025	16.55	16.74	16.74	16.77	16.52	86,619
June 25, 2025	16.7	16.49	16.49	16.72	16.48	80,000
June 24, 2025	16.71	16.73	16.73	16.86	16.57	71,200
June 23, 2025	16.2	16.63	16.63	16.63	16.1	104,800
June 20, 2025	16.33	16.17	16.17	16.45	16.15	189,100
June 18, 2025	16.05	16.21	16.21	16.44	16.05	85,645
June 17, 2025	16.01	16.1	16.1	16.52	16	88,800
June 16, 2025	16.21	16.17	16.17	16.38	16.14	68,600
June 13, 2025	16.3	16.11	16.11	16.37	16.07	84,900
June 12, 2025	16.4	16.59	16.59	16.65	16.26	76,200
June 11, 2025	16.7	16.52	16.52	16.79	16.45	79,509
June 10, 2025	16.36	16.57	16.57	16.76	16.35	103,442
June 09, 2025	16.44	16.35	16.35	16.53	16.21	166,135
June 06, 2025	16.39	16.26	16.26	16.5	16.2	133,017
June 05, 2025	16.3	16.08	16.08	16.4	16	106,400
June 04, 2025	16.29	16.29	16.29	16.47	16.26	87,941
June 03, 2025	16.06	16.25	16.25	16.42	15.99	88,300
June 02, 2025	16.2	15.99	15.99	16.43	15.92	161,828
May 30, 2025	16.37	16.27	16.27	16.38	16.17	110,639
May 29, 2025	16.11	16.43	16.43	16.45	16.11	114,700
May 28, 2025	15.9	16.03	16.03	16.06	15.76	167,420
May 27, 2025	15.88	15.93	15.93	16.05	15.62	97,300
May 23, 2025	15.31	15.62	15.62	15.71	15.31	73,500
May 22, 2025	15.7	15.67	15.67	15.91	15.62	95,000
May 21, 2025	16.27	15.8	15.8	16.32	15.78	83,738

LSI Industries Inc. (LYTS) NASDAQ