LCI Industries LCII
NYSE · United States · Producer Manufacturing
$82.87-0.80 (-0.96%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $82.19 | -1.77% | $83.70 | $83.76 | $81.67 | 67.55K |
| 2026-09-30 | $83.67 | -2.00% | $85.52 | $85.52 | $82.92 | 283.30K |
| 2026-09-29 | $85.38 | -0.16% | $84.80 | $85.63 | $83.68 | 254.00K |
| 2026-09-28 | $85.52 | +1.20% | $84.11 | $85.76 | $83.12 | 328.30K |
| 2026-09-25 | $84.51 | +1.15% | $83.96 | $85.18 | $82.78 | 442.90K |
| 2026-09-24 | $83.55 | -1.74% | $85.81 | $85.81 | $83.38 | 413.40K |
| 2026-09-23 | $85.03 | -3.29% | $87.00 | $87.08 | $84.94 | 253.00K |
| 2026-09-22 | $87.92 | +1.12% | $87.65 | $89.01 | $87.17 | 249.40K |
| 2026-09-21 | $86.95 | +1.58% | $86.50 | $87.43 | $85.28 | 232.20K |
| 2026-09-18 | $85.60 | -1.03% | $86.00 | $86.27 | $85.07 | 988.10K |
| 2026-09-17 | $86.49 | -0.71% | $88.78 | $89.22 | $86.26 | 239.30K |
| 2026-09-16 | $87.11 | -0.56% | $87.60 | $89.33 | $86.48 | 284.50K |
| 2026-09-15 | $87.60 | -2.87% | $90.10 | $91.85 | $86.76 | 347.60K |
| 2026-09-14 | $90.19 | -0.91% | $90.10 | $92.23 | $90.10 | 270.10K |
| 2026-09-11 | $91.02 | -2.55% | $94.99 | $94.99 | $90.37 | 258.90K |
| 2026-09-10 | $93.40 | -2.75% | $95.68 | $95.99 | $92.21 | 378.30K |
| 2026-09-09 | $96.04 | -3.10% | $99.11 | $99.74 | $95.62 | 296.10K |
| 2026-09-08 | $99.11 | -3.40% | $102.81 | $102.81 | $99.11 | 271.80K |
| 2026-09-04 | $102.60 | +1.54% | $99.87 | $103.21 | $99.80 | 269.70K |
| 2026-09-03 | $101.04 | -1.61% | $103.56 | $103.60 | $99.87 | 245.00K |
| 2026-09-02 | $102.69 | +1.91% | $100.84 | $103.29 | $100.84 | 237.50K |
| 2026-09-01 | $100.77 | +0.14% | $100.00 | $103.16 | $99.92 | 288.30K |
| 2026-08-31 | $100.63 | -2.26% | $102.68 | $102.68 | $100.06 | 333.30K |
| 2026-08-28 | $102.96 | +0.65% | $103.09 | $103.33 | $101.72 | 134.80K |
| 2026-08-27 | $102.30 | -0.67% | $102.59 | $103.58 | $101.89 | 280.70K |
| 2026-08-26 | $102.99 | -1.71% | $103.84 | $104.35 | $101.48 | 341.40K |
| 2026-08-25 | $104.78 | +0.26% | $104.57 | $105.16 | $102.07 | 239.40K |
| 2026-08-24 | $104.51 | +2.48% | $104.30 | $104.98 | $102.97 | 353.30K |
| 2026-08-21 | $101.98 | -3.28% | $104.81 | $105.33 | $101.79 | 281.10K |
| 2026-08-20 | $105.44 | -2.10% | $105.75 | $106.16 | $103.78 | 293.30K |
| 2026-08-19 | $107.70 | +4.29% | $104.59 | $107.74 | $104.54 | 304.30K |
| 2026-08-18 | $103.27 | -0.82% | $104.12 | $106.19 | $103.19 | 207.60K |
| 2026-08-17 | $104.12 | -1.87% | $105.15 | $107.75 | $104.10 | 243.20K |
| 2026-08-14 | $106.10 | -0.97% | $106.50 | $106.69 | $104.59 | 181.30K |
| 2026-08-13 | $107.14 | -0.01% | $108.38 | $108.66 | $106.26 | 121.20K |
| 2026-08-12 | $107.15 | -0.16% | $106.46 | $107.37 | $103.84 | 127.60K |
| 2026-08-11 | $107.32 | +2.36% | $105.28 | $108.87 | $105.28 | 276.90K |
| 2026-08-10 | $104.85 | -3.63% | $108.00 | $109.00 | $103.36 | 225.90K |
| 2026-08-07 | $108.80 | +2.83% | $106.50 | $109.13 | $105.56 | 183.40K |
| 2026-08-06 | $105.81 | -1.27% | $106.66 | $108.53 | $104.37 | 229.30K |
| 2026-08-05 | $107.17 | +0.11% | $107.45 | $109.61 | $106.43 | 332.20K |
| 2026-08-04 | $107.05 | +3.43% | $103.53 | $107.42 | $102.08 | 321.40K |
| 2026-08-03 | $103.50 | +1.11% | $103.73 | $106.70 | $102.70 | 379.00K |
| 2026-07-31 | $102.36 | -0.28% | $102.72 | $102.75 | $100.25 | 187.00K |
| 2026-07-30 | $102.65 | -3.66% | $106.66 | $106.66 | $100.80 | 332.80K |
| 2026-07-29 | $106.55 | -1.04% | $108.08 | $108.39 | $105.74 | 381.60K |
| 2026-07-28 | $107.67 | +4.01% | $104.50 | $108.72 | $104.50 | 272.70K |
| 2026-07-27 | $103.52 | +0.16% | $104.58 | $105.64 | $103.12 | 401.20K |
| 2026-07-24 | $103.35 | -1.20% | $104.56 | $106.31 | $103.19 | 355.30K |
| 2026-07-23 | $104.60 | -1.33% | $103.73 | $105.38 | $103.73 | 224.70K |
| 2026-07-22 | $106.01 | +1.17% | $105.33 | $106.87 | $104.16 | 310.70K |
| 2026-07-21 | $104.78 | -1.98% | $106.90 | $109.52 | $104.41 | 324.40K |
| 2026-07-20 | $106.90 | -1.17% | $108.15 | $108.19 | $104.97 | 380.50K |
| 2026-07-17 | $108.17 | -0.29% | $107.51 | $111.19 | $107.22 | 383.60K |
| 2026-07-16 | $108.48 | +4.19% | $104.43 | $109.27 | $104.43 | 491.80K |
| 2026-07-15 | $104.12 | +0.55% | $104.04 | $106.49 | $103.77 | 621.60K |
| 2026-07-14 | $103.55 | +1.48% | $102.63 | $103.86 | $100.20 | 285.10K |
| 2026-07-13 | $102.04 | +0.96% | $101.75 | $104.13 | $101.41 | 409.00K |
| 2026-07-10 | $101.07 | -0.80% | $102.78 | $103.39 | $101.00 | 430.00K |
| 2026-07-09 | $101.88 | +1.31% | $100.54 | $103.69 | $100.54 | 524.90K |
| 2026-07-08 | $100.56 | -4.97% | $103.64 | $104.67 | $99.55 | 653.70K |
| 2026-07-07 | $105.82 | +1.31% | $104.54 | $107.00 | $104.42 | 632.40K |
| 2026-07-06 | $104.45 | +1.05% | $103.29 | $104.81 | $102.52 | 493.30K |
| 2026-07-02 | $103.36 | +1.29% | $102.05 | $104.64 | $102.05 | 1.18M |
| 2026-07-01 | $102.04 | -3.63% | $103.80 | $106.43 | $100.18 | 1.25M |
| 2026-06-30 | $105.88 | +5.75% | $100.87 | $108.00 | $97.83 | 3.14M |
| 2026-06-29 | $100.12 | +4.43% | $94.98 | $100.87 | $94.25 | 847.70K |
| 2026-06-26 | $95.87 | +0.02% | $95.30 | $97.01 | $94.00 | 842.60K |
| 2026-06-25 | $95.85 | +1.82% | $95.01 | $97.22 | $94.58 | 327.70K |
| 2026-06-24 | $94.14 | +2.04% | $92.91 | $96.03 | $92.74 | 451.00K |
| 2026-06-23 | $92.26 | +1.02% | $90.70 | $92.98 | $90.32 | 389.60K |
| 2026-06-22 | $91.33 | -0.64% | $90.75 | $91.86 | $90.55 | 447.50K |
| 2026-06-18 | $91.92 | +2.44% | $90.45 | $92.85 | $90.00 | 578.90K |
| 2026-06-17 | $89.73 | -3.29% | $92.59 | $93.97 | $89.00 | 343.10K |
| 2026-06-16 | $92.78 | +0.35% | $92.74 | $93.75 | $91.53 | 361.90K |
| 2026-06-15 | $92.46 | -0.64% | $94.98 | $95.77 | $91.71 | 507.20K |
| 2026-06-12 | $93.06 | +1.60% | $92.72 | $94.53 | $91.95 | 361.50K |
| 2026-06-11 | $91.59 | +0.96% | $90.71 | $92.45 | $89.41 | 366.50K |
| 2026-06-10 | $90.72 | -2.90% | $93.61 | $94.42 | $90.59 | 265.40K |
| 2026-06-09 | $93.43 | +0.90% | $93.70 | $95.00 | $92.48 | 462.90K |
| 2026-06-08 | $92.60 | -1.76% | $94.25 | $95.12 | $92.56 | 428.40K |
| 2026-06-05 | $94.26 | -1.85% | $95.96 | $98.61 | $93.58 | 529.60K |
| 2026-06-04 | $96.04 | -10.06% | $101.50 | $103.19 | $96.01 | 817.50K |
| 2026-06-03 | $106.78 | -0.04% | $105.23 | $107.50 | $104.03 | 292.30K |
| 2026-06-02 | $106.82 | +0.03% | $107.08 | $107.80 | $105.99 | 221.70K |
| 2026-06-01 | $106.79 | -2.05% | $106.47 | $107.55 | $104.08 | 290.60K |
| 2026-05-29 | $109.02 | -3.40% | $111.04 | $111.63 | $108.72 | 363.70K |
| 2026-05-28 | $112.86 | -0.08% | $112.16 | $113.26 | $109.79 | 190.30K |
| 2026-05-27 | $112.95 | +1.06% | $113.21 | $115.19 | $112.15 | 254.30K |
| 2026-05-26 | $111.77 | +0.09% | $112.00 | $113.98 | $111.39 | 206.70K |