LCI Industries (LCII)

104.68
-4.34 (-3.98%)
NYSE· Last Trade: Jun 1st, 1:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For LCI Industries (LCII)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.01111.63108.72109.02363,735109.02
5/28/2026112.16113.26109.79112.86190,305111.71
5/27/2026113.21115.19112.15112.95254,296111.80
5/26/2026112.00113.98111.39111.77206,667110.63
5/22/2026109.59111.92108.77111.67287,875110.53
5/21/2026108.37110.44106.54109.18293,195108.07
5/20/2026107.57110.08105.98109.85163,674108.73
5/19/2026109.39109.39105.73107.38244,120106.29
5/18/2026111.77112.97109.55110.02151,570108.90
5/15/2026112.76113.69110.02111.03188,891109.90
5/14/2026112.87114.48111.90113.97165,140112.81
5/13/2026112.31112.78110.35110.96250,928109.83
5/12/2026113.71114.68111.31112.42260,065111.27
5/11/2026119.10119.49112.53113.14296,365111.99
5/08/2026117.15118.95113.89118.82205,393117.61
5/07/2026118.16118.86115.54116.43346,880115.24
5/06/2026116.08118.87114.71116.95559,696115.76
5/05/2026106.10113.60103.03112.03735,539110.89
5/04/2026115.75115.75102.14106.791,017,452105.70
5/01/2026119.31119.31115.50116.79341,299115.60
4/30/2026117.60120.66117.08119.22347,276118.00
4/29/2026117.35119.52115.49117.69232,177116.49
4/28/2026120.10120.10116.18118.09225,053116.89
4/27/2026120.01121.83117.70118.58191,835117.37
4/24/2026120.55121.36118.82120.01184,678118.79
4/23/2026119.76120.61117.73120.55226,442119.32
4/22/2026121.92121.92119.17119.68257,520118.46
4/21/2026122.90123.99119.71121.17322,027119.94
4/20/2026122.83122.83117.52121.35353,216120.11
4/17/2026121.89138.15120.20123.431,447,554122.17
4/16/2026119.95123.90119.37119.39408,429118.17
4/15/2026127.80130.96120.05120.64957,560119.41
4/14/2026122.91130.67115.89127.801,672,313126.50
4/13/2026126.28126.59122.25123.20293,200121.94
4/10/2026127.07127.42125.17126.28182,512124.99
4/09/2026126.16128.00124.03126.77220,655125.48
4/08/2026126.32128.56124.92126.91364,313125.62
4/07/2026121.54123.57120.84121.38299,452120.14
4/06/2026121.58122.70120.31122.52121,212121.27
4/02/2026120.98123.65117.44122.70214,845121.45
4/01/2026123.89126.57122.42122.84228,843121.59
3/31/2026121.43125.17120.04122.98233,324121.73
3/30/2026122.05122.46119.81120.07322,285118.85
3/27/2026122.66124.44121.17121.35189,775120.11
3/26/2026121.57123.92121.57123.75215,867122.49
3/25/2026123.90123.90120.70122.92182,305121.67
3/24/2026121.52124.87121.33122.99214,016121.74
3/23/2026120.48124.26119.99121.37225,341120.13
3/20/2026120.55121.03116.64117.48863,694116.28
3/19/2026120.46122.41119.18121.05218,130119.82
3/18/2026122.93124.71120.84121.33332,678120.09
3/17/2026126.13126.70122.07123.74414,851122.48
3/16/2026124.83127.66124.55125.22295,149123.94
3/13/2026123.48124.72121.66123.35220,759122.09
3/12/2026123.35125.58122.96123.33248,578120.94
3/11/2026126.10127.20123.75125.78138,629123.34
3/10/2026128.26130.01126.50126.52368,786124.06
3/09/2026127.01129.31124.02128.77235,482126.27
3/06/2026130.32130.40127.41129.69223,378127.17
3/05/2026133.84136.32130.39131.69276,244129.13
3/04/2026136.59137.94134.37135.60259,624132.97
3/03/2026129.51135.72129.42135.41418,939132.78
3/02/2026130.90133.55130.00132.47230,562129.90