LCI Industries (LCII) Historical Stock Data
104.65 ↓0.48 (-0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LCII is down -0.52% a day on average. There have been 10 days where LCI Industries closed green and 20 days where LCII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 103.95 | 104.65 | ↑$0.70 (0.67%) | 103.92 | 106.56 | 0.96M |
| 2024-12-19 | 106.88 | 105.13 | ↓$1.75 (-1.64%) | 104.88 | 107.82 | 228.43K |
| 2024-12-18 | 111.92 | 105.79 | ↓$6.13 (-5.48%) | 105.31 | 112.66 | 362.24K |
| 2024-12-17 | 111.49 | 110.78 | ↓$0.71 (-0.64%) | 110.57 | 112.70 | 253.61K |
| 2024-12-16 | 114.99 | 111.75 | ↓$3.24 (-2.82%) | 110.53 | 115.37 | 272.82K |
| 2024-12-13 | 117.05 | 115.76 | ↓$1.29 (-1.10%) | 114.36 | 117.05 | 180.62K |
| 2024-12-12 | 118.05 | 117.48 | ↓$0.57 (-0.48%) | 116.42 | 118.49 | 137.46K |
| 2024-12-11 | 119.82 | 117.68 | ↓$2.14 (-1.79%) | 117.68 | 120.58 | 281.11K |
| 2024-12-10 | 118.18 | 118.59 | ↑$0.41 (0.35%) | 116.88 | 120.55 | 241.37K |
| 2024-12-09 | 118.62 | 118.77 | ↑$0.15 (0.13%) | 118.41 | 121.25 | 246.28K |
| 2024-12-06 | 119.26 | 118.00 | ↓$1.26 (-1.06%) | 117.81 | 119.99 | 139.03K |
| 2024-12-05 | 119.28 | 117.35 | ↓$1.93 (-1.62%) | 116.81 | 120.38 | 180.35K |
| 2024-12-04 | 116.67 | 118.78 | ↑$2.11 (1.81%) | 116.22 | 119.15 | 149.59K |
| 2024-12-03 | 120.96 | 118.25 | ↓$2.71 (-2.24%) | 117.12 | 120.96 | 195.32K |
| 2024-12-02 | 121.22 | 121.01 | ↓$0.21 (-0.17%) | 119.74 | 122.48 | 169.51K |
| 2024-11-29 | 122.36 | 120.81 | ↓$1.55 (-1.27%) | 120.25 | 122.50 | 102.26K |
| 2024-11-27 | 123.89 | 122.50 | ↓$1.39 (-1.12%) | 121.99 | 125.37 | 124.99K |
| 2024-11-26 | 125.23 | 123.18 | ↓$2.05 (-1.64%) | 121.22 | 125.93 | 228.94K |
| 2024-11-25 | 122.36 | 126.70 | ↑$4.34 (3.55%) | 122.36 | 129.38 | 470.81K |
| 2024-11-22 | 119.75 | 120.95 | ↑$1.20 (1.00%) | 119.52 | 122.19 | 208.21K |
| 2024-11-21 | 116.47 | 119.35 | ↑$2.88 (2.47%) | 115.56 | 120.40 | 241.36K |
| 2024-11-20 | 113.13 | 115.64 | ↑$2.51 (2.22%) | 112.74 | 115.84 | 255.74K |
| 2024-11-19 | 113.16 | 113.93 | ↑$0.77 (0.68%) | 111.90 | 114.84 | 180.30K |
| 2024-11-18 | 115.32 | 114.36 | ↓$0.96 (-0.83%) | 113.77 | 115.75 | 207.20K |
| 2024-11-15 | 115.35 | 114.69 | ↓$0.66 (-0.57%) | 113.51 | 115.35 | 214.20K |
| 2024-11-14 | 115.75 | 114.21 | ↓$1.54 (-1.33%) | 113.71 | 117.54 | 160.82K |
| 2024-11-13 | 115.43 | 114.91 | ↓$0.52 (-0.45%) | 114.62 | 117.55 | 190.36K |
| 2024-11-12 | 116.43 | 113.76 | ↓$2.67 (-2.29%) | 113.67 | 117.25 | 206.55K |
| 2024-11-11 | 118.33 | 116.48 | ↓$1.85 (-1.56%) | 115.97 | 119.70 | 333.33K |
| 2024-11-08 | 114.13 | 116.04 | ↑$1.91 (1.67%) | 113.75 | 116.99 | 232.17K |
Create an account or log in to view more rows.
$LCII whats the news????
$LCII If options never existed
what do you think this stock would be trading at?
$LCII taking off soon
$LCII more shorts the better idc
$LCII one of the poorest performed stocks for a big name.
$LCII Silly Bears tricks are for kids
$LCII overvalued
$LCII weak
$LCII who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$LCII Slapping that ask today