LCI Industries (LCII) Historical Stock Data
91.98 ↑0.42 (0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LCII is up 0.23% a day on average. There have been 16 days where LCI Industries closed green and 14 days where LCII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 91.56 | 91.98 | ↑$0.42 (0.46%) | 91.56 | 93.19 | 318.93K |
| 2025-05-19 | 89.06 | 91.56 | ↑$2.50 (2.81%) | 89.06 | 92.21 | 342.27K |
| 2025-05-16 | 90.24 | 91.33 | ↑$1.09 (1.21%) | 89.20 | 92.21 | 493.16K |
| 2025-05-15 | 88.50 | 88.96 | ↑$0.46 (0.52%) | 88.50 | 89.54 | 329.14K |
| 2025-05-14 | 90.25 | 89.34 | ↓$0.91 (-1.01%) | 89.01 | 90.99 | 410.25K |
| 2025-05-13 | 90.56 | 90.99 | ↑$0.43 (0.47%) | 89.46 | 91.24 | 378.91K |
| 2025-05-12 | 89.89 | 89.70 | ↓$0.19 (-0.21%) | 88.43 | 90.62 | 531.63K |
| 2025-05-09 | 86.13 | 85.50 | ↓$0.63 (-0.73%) | 85.25 | 86.79 | 237.94K |
| 2025-05-08 | 85.00 | 85.78 | ↑$0.78 (0.92%) | 83.87 | 86.53 | 500.36K |
| 2025-05-07 | 83.91 | 83.12 | ↓$0.79 (-0.94%) | 82.35 | 84.68 | 514.42K |
| 2025-05-06 | 81.25 | 83.91 | ↑$2.66 (3.27%) | 78.35 | 84.64 | 0.98M |
| 2025-05-05 | 79.01 | 78.73 | ↓$0.28 (-0.35%) | 78.49 | 80.50 | 854.13K |
| 2025-05-02 | 79.25 | 79.82 | ↑$0.57 (0.72%) | 78.11 | 80.35 | 440.88K |
| 2025-05-01 | 77.43 | 78.10 | ↑$0.67 (0.87%) | 76.59 | 79.06 | 441.93K |
| 2025-04-30 | 78.12 | 77.08 | ↓$1.04 (-1.33%) | 75.41 | 78.12 | 495.38K |
| 2025-04-29 | 77.51 | 78.95 | ↑$1.44 (1.86%) | 77.46 | 79.28 | 252.53K |
| 2025-04-28 | 79.00 | 78.07 | ↓$0.93 (-1.18%) | 77.43 | 80.03 | 316.47K |
| 2025-04-25 | 79.33 | 78.68 | ↓$0.65 (-0.82%) | 77.47 | 79.63 | 581.79K |
| 2025-04-24 | 78.85 | 80.00 | ↑$1.15 (1.46%) | 77.41 | 80.15 | 441.51K |
| 2025-04-23 | 81.32 | 77.91 | ↓$3.41 (-4.19%) | 77.55 | 83.03 | 0.91M |
| 2025-04-22 | 78.08 | 78.84 | ↑$0.76 (0.97%) | 76.40 | 79.03 | 467.02K |
| 2025-04-21 | 76.69 | 77.52 | ↑$0.83 (1.08%) | 74.46 | 77.70 | 723.64K |
| 2025-04-17 | 75.64 | 77.39 | ↑$1.75 (2.31%) | 75.62 | 78.37 | 654.18K |
| 2025-04-16 | 75.82 | 75.53 | ↓$0.29 (-0.38%) | 74.06 | 76.63 | 580.42K |
| 2025-04-15 | 77.61 | 76.42 | ↓$1.19 (-1.53%) | 75.27 | 78.78 | 506.27K |
| 2025-04-14 | 78.18 | 78.13 | ↓$0.05 (-0.06%) | 75.22 | 79.49 | 582.63K |
| 2025-04-11 | 77.10 | 77.43 | ↑$0.33 (0.43%) | 74.33 | 78.00 | 615.54K |
| 2025-04-10 | 79.29 | 77.54 | ↓$1.75 (-2.21%) | 75.00 | 79.86 | 588.51K |
| 2025-04-09 | 74.55 | 81.71 | ↑$7.16 (9.60%) | 72.31 | 83.42 | 838.03K |
| 2025-04-08 | 80.92 | 75.07 | ↓$5.85 (-7.23%) | 73.49 | 81.84 | 507.97K |
Create an account or log in to view more rows.
$LCII wow. The volume is so low today. Unreal
$LCII Now I'm worried....
$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