LSI Industries Inc. LYTS
NASDAQ · United States · Producer Manufacturing
$20.95+0.20 (+0.94%)
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 | $20.95 | +0.96% | $20.76 | $21.05 | $20.54 | 91.53K |
| 2026-09-30 | $20.75 | -0.38% | $20.98 | $20.98 | $20.56 | 282.70K |
| 2026-09-29 | $20.83 | -0.62% | $20.96 | $21.45 | $20.64 | 331.90K |
| 2026-09-28 | $20.96 | -0.62% | $21.02 | $21.26 | $20.90 | 330.80K |
| 2026-09-25 | $21.09 | +0.72% | $20.95 | $21.28 | $20.45 | 363.30K |
| 2026-09-24 | $20.94 | +3.46% | $20.11 | $20.95 | $19.94 | 424.70K |
| 2026-09-23 | $20.24 | -1.56% | $20.52 | $20.59 | $20.04 | 256.20K |
| 2026-09-22 | $20.56 | -0.63% | $20.75 | $20.95 | $20.30 | 339.90K |
| 2026-09-21 | $20.69 | +1.67% | $20.56 | $20.75 | $20.01 | 458.10K |
| 2026-09-18 | $20.35 | +0.25% | $20.36 | $20.50 | $19.90 | 866.70K |
| 2026-09-17 | $20.30 | -0.15% | $20.68 | $20.68 | $20.09 | 587.00K |
| 2026-09-16 | $20.33 | +1.25% | $20.25 | $20.42 | $19.99 | 452.50K |
| 2026-09-15 | $20.08 | +0.40% | $19.90 | $20.10 | $19.52 | 364.40K |
| 2026-09-14 | $20.00 | -0.15% | $19.95 | $20.13 | $19.56 | 397.90K |
| 2026-09-11 | $20.03 | +2.25% | $19.88 | $20.22 | $19.81 | 338.30K |
| 2026-09-10 | $19.59 | -0.05% | $19.22 | $19.72 | $19.22 | 411.90K |
| 2026-09-09 | $19.60 | +0.15% | $19.40 | $19.65 | $19.11 | 521.50K |
| 2026-09-08 | $19.57 | -3.26% | $20.23 | $20.47 | $19.52 | 256.60K |
| 2026-09-04 | $20.23 | +0.60% | $20.22 | $20.93 | $20.09 | 366.50K |
| 2026-09-03 | $20.11 | +1.00% | $19.95 | $20.31 | $19.50 | 419.50K |
| 2026-09-02 | $19.91 | +1.48% | $19.84 | $20.18 | $19.58 | 587.00K |
| 2026-09-01 | $19.62 | +0.15% | $19.41 | $19.90 | $19.23 | 436.10K |
| 2026-08-31 | $19.59 | -0.61% | $19.67 | $19.96 | $19.28 | 423.80K |
| 2026-08-28 | $19.71 | -2.28% | $20.10 | $20.28 | $19.68 | 292.90K |
| 2026-08-27 | $20.17 | -0.49% | $20.26 | $20.51 | $19.80 | 444.00K |
| 2026-08-26 | $20.27 | -1.84% | $20.67 | $20.67 | $20.16 | 495.70K |
| 2026-08-25 | $20.65 | +5.41% | $20.23 | $20.90 | $20.23 | 726.60K |
| 2026-08-24 | $19.59 | -3.69% | $20.13 | $20.45 | $19.53 | 843.60K |
| 2026-08-21 | $20.34 | -1.36% | $20.60 | $21.20 | $19.61 | 1.07M |
| 2026-08-20 | $20.62 | -14.30% | $22.74 | $23.00 | $20.03 | 1.31M |
| 2026-08-19 | $24.06 | -0.29% | $24.41 | $24.56 | $23.89 | 267.90K |
| 2026-08-18 | $24.13 | -2.51% | $24.49 | $24.66 | $23.84 | 252.00K |
| 2026-08-17 | $24.75 | -0.44% | $24.86 | $24.93 | $24.27 | 205.90K |
| 2026-08-14 | $24.86 | +0.08% | $24.74 | $25.37 | $24.65 | 153.20K |
| 2026-08-13 | $24.84 | +2.52% | $24.47 | $24.92 | $24.03 | 323.10K |
| 2026-08-12 | $24.23 | -1.90% | $25.00 | $25.39 | $24.20 | 501.90K |
| 2026-08-11 | $24.70 | -0.28% | $24.98 | $25.41 | $24.58 | 269.00K |
| 2026-08-10 | $24.77 | -1.59% | $25.13 | $25.20 | $24.71 | 173.60K |
| 2026-08-07 | $25.17 | +1.25% | $24.98 | $25.32 | $24.74 | 138.20K |
| 2026-08-06 | $24.86 | -0.56% | $25.04 | $25.44 | $24.72 | 216.90K |
| 2026-08-05 | $25.00 | +1.09% | $24.67 | $25.25 | $24.33 | 228.60K |
| 2026-08-04 | $24.73 | +2.53% | $24.45 | $24.90 | $24.45 | 274.20K |
| 2026-08-03 | $24.12 | +3.12% | $23.70 | $24.26 | $23.65 | 248.50K |
| 2026-07-31 | $23.39 | +0.82% | $23.42 | $23.48 | $22.86 | 219.20K |
| 2026-07-30 | $23.20 | +2.07% | $23.04 | $23.31 | $22.22 | 172.20K |
| 2026-07-29 | $22.73 | -5.17% | $23.74 | $23.74 | $22.52 | 282.20K |
| 2026-07-28 | $23.97 | +3.10% | $23.34 | $24.05 | $22.85 | 245.10K |
| 2026-07-27 | $23.25 | +0.09% | $23.39 | $23.41 | $22.74 | 199.30K |
| 2026-07-24 | $23.23 | -0.81% | $23.68 | $23.68 | $22.84 | 277.60K |
| 2026-07-23 | $23.42 | -1.68% | $23.48 | $23.77 | $23.22 | 218.60K |
| 2026-07-22 | $23.82 | +0.13% | $23.76 | $24.11 | $23.64 | 200.30K |
| 2026-07-21 | $23.79 | +1.71% | $23.54 | $23.90 | $23.01 | 164.50K |
| 2026-07-20 | $23.39 | -2.26% | $23.90 | $24.71 | $23.39 | 279.10K |
| 2026-07-17 | $23.93 | -1.52% | $23.90 | $24.41 | $23.69 | 252.10K |
| 2026-07-16 | $24.30 | +0.87% | $23.92 | $24.39 | $23.90 | 212.60K |
| 2026-07-15 | $24.09 | +0.67% | $23.94 | $24.31 | $23.66 | 344.00K |
| 2026-07-14 | $23.93 | +0.76% | $23.95 | $24.19 | $23.50 | 169.30K |
| 2026-07-13 | $23.75 | -1.70% | $24.41 | $24.49 | $23.69 | 281.90K |
| 2026-07-10 | $24.16 | -0.98% | $24.40 | $24.57 | $24.15 | 208.70K |
| 2026-07-09 | $24.40 | -1.65% | $24.99 | $25.16 | $24.27 | 211.80K |
| 2026-07-08 | $24.81 | -0.40% | $24.57 | $24.99 | $24.39 | 204.50K |
| 2026-07-07 | $24.91 | -2.96% | $25.59 | $25.60 | $24.37 | 251.00K |
| 2026-07-06 | $25.67 | +0.31% | $25.59 | $26.17 | $25.48 | 199.40K |
| 2026-07-02 | $25.59 | -3.03% | $26.39 | $26.71 | $25.15 | 255.70K |
| 2026-07-01 | $26.39 | -0.71% | $26.57 | $26.80 | $26.15 | 343.80K |
| 2026-06-30 | $26.58 | +0.11% | $26.66 | $27.04 | $26.44 | 395.60K |
| 2026-06-29 | $26.55 | -0.04% | $26.42 | $26.76 | $26.23 | 322.90K |
| 2026-06-26 | $26.56 | -0.90% | $26.63 | $27.07 | $24.50 | 1.50M |
| 2026-06-25 | $26.80 | +3.12% | $26.51 | $27.36 | $26.43 | 373.40K |
| 2026-06-24 | $25.99 | +1.68% | $25.69 | $26.42 | $25.41 | 250.50K |
| 2026-06-23 | $25.56 | -1.84% | $26.04 | $26.17 | $25.40 | 316.30K |
| 2026-06-22 | $26.04 | -2.11% | $26.56 | $27.00 | $26.01 | 266.80K |
| 2026-06-18 | $26.60 | +4.93% | $25.81 | $26.69 | $25.54 | 910.50K |
| 2026-06-17 | $25.35 | +1.60% | $24.95 | $25.92 | $24.95 | 446.70K |
| 2026-06-16 | $24.95 | -0.99% | $25.21 | $25.60 | $24.52 | 251.80K |
| 2026-06-15 | $25.20 | -1.49% | $25.97 | $26.48 | $25.07 | 314.90K |
| 2026-06-12 | $25.58 | -0.78% | $25.90 | $26.56 | $25.48 | 1.03M |
| 2026-06-11 | $25.78 | +4.67% | $24.89 | $26.02 | $24.58 | 724.80K |
| 2026-06-10 | $24.63 | +0.41% | $24.44 | $24.95 | $24.31 | 696.00K |
| 2026-06-09 | $24.53 | +4.61% | $23.95 | $24.82 | $23.89 | 626.00K |
| 2026-06-08 | $23.45 | +3.99% | $22.88 | $23.55 | $22.65 | 399.80K |
| 2026-06-05 | $22.55 | -2.55% | $23.06 | $23.44 | $21.97 | 595.00K |
| 2026-06-04 | $23.14 | +1.31% | $23.09 | $23.37 | $22.78 | 692.50K |
| 2026-06-03 | $22.84 | -5.19% | $24.08 | $24.08 | $22.50 | 838.90K |
| 2026-06-02 | $24.09 | -0.04% | $24.11 | $24.65 | $23.89 | 567.00K |
| 2026-06-01 | $24.10 | -0.54% | $24.00 | $24.24 | $23.52 | 564.20K |
| 2026-05-29 | $24.23 | -0.41% | $24.28 | $24.58 | $24.06 | 644.80K |
| 2026-05-28 | $24.33 | -1.66% | $24.47 | $24.74 | $23.96 | 617.70K |
| 2026-05-27 | $24.74 | +2.49% | $24.30 | $24.80 | $24.08 | 314.20K |
| 2026-05-26 | $24.14 | +3.78% | $23.57 | $24.27 | $23.42 | 328.30K |