LCI Industries (LCII)
76.34
-1.79 (-2.29%)
At close: Apr 15, 2025, 3:59 PM
74.93
-1.85%
Pre-market: Apr 16, 2025, 07:36 AM EDT
LCI Industries Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 77.61 | 77.61 | 78.78 | 78.78 | 75.27 | 75.27 | 76.42 | 76.42 | -2.19% | 502,080 |
| Apr 14, 2025 | 78.18 | 78.18 | 79.49 | 79.49 | 75.22 | 75.22 | 78.13 | 78.13 | 0.90% | 582,634 |
| Apr 11, 2025 | 77.10 | 77.10 | 78.00 | 78.00 | 74.33 | 74.33 | 77.43 | 77.43 | -0.14% | 615,536 |
| Apr 10, 2025 | 79.29 | 79.29 | 79.86 | 79.86 | 75.00 | 75.00 | 77.54 | 77.54 | -5.10% | 588,513 |
| Apr 9, 2025 | 74.55 | 74.55 | 83.42 | 83.42 | 72.31 | 72.31 | 81.71 | 81.71 | 8.85% | 838,034 |
| Apr 8, 2025 | 80.92 | 80.92 | 81.83 | 81.83 | 73.49 | 73.49 | 75.07 | 75.07 | -6.16% | 508,000 |
| Apr 7, 2025 | 78.68 | 78.68 | 84.48 | 84.48 | 76.50 | 76.50 | 80.00 | 80.00 | -2.58% | 705,038 |
| Apr 4, 2025 | 78.03 | 78.03 | 83.46 | 83.46 | 75.72 | 75.72 | 82.12 | 82.12 | 1.38% | 879,004 |
| Apr 3, 2025 | 85.84 | 85.84 | 85.84 | 85.84 | 80.77 | 80.77 | 81.00 | 81.00 | -9.81% | 619,500 |
| Apr 2, 2025 | 86.84 | 86.84 | 90.54 | 90.54 | 86.84 | 86.84 | 89.81 | 89.81 | 2.21% | 203,749 |
| Apr 1, 2025 | 86.90 | 86.90 | 89.01 | 89.01 | 86.79 | 86.79 | 87.87 | 87.87 | 0.50% | 386,318 |
| Mar 31, 2025 | 86.85 | 86.85 | 88.54 | 88.54 | 85.69 | 85.69 | 87.43 | 87.43 | 0.03% | 430,700 |
| Mar 28, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | 86.88 | 86.88 | 87.40 | 87.40 | -4.33% | 311,404 |
| Mar 27, 2025 | 91.09 | 91.09 | 92.59 | 92.59 | 90.37 | 90.37 | 91.36 | 91.36 | 0.30% | 384,700 |
| Mar 26, 2025 | 90.07 | 90.07 | 91.63 | 91.63 | 89.95 | 89.95 | 91.09 | 91.09 | 1.39% | 275,506 |
| Mar 25, 2025 | 90.30 | 90.30 | 91.27 | 91.27 | 88.60 | 88.60 | 89.84 | 89.84 | -0.55% | 305,521 |
| Mar 24, 2025 | 89.91 | 89.91 | 91.00 | 91.00 | 88.89 | 88.89 | 90.34 | 90.34 | 2.47% | 343,144 |
| Mar 21, 2025 | 87.48 | 87.48 | 88.78 | 88.78 | 86.88 | 86.88 | 88.16 | 88.16 | -0.77% | 1,397,505 |
| Mar 20, 2025 | 87.37 | 87.37 | 89.45 | 89.45 | 86.64 | 86.64 | 88.84 | 88.84 | 0.67% | 393,733 |
| Mar 19, 2025 | 88.24 | 88.24 | 89.13 | 89.13 | 86.23 | 86.23 | 88.25 | 88.25 | 0.02% | 781,200 |
| Mar 18, 2025 | 88.96 | 88.96 | 89.50 | 89.50 | 87.49 | 87.49 | 88.23 | 88.23 | -1.63% | 334,500 |
| Mar 17, 2025 | 89.09 | 89.09 | 90.86 | 90.86 | 88.08 | 88.08 | 89.69 | 89.69 | -0.11% | 394,300 |
| Mar 14, 2025 | 88.69 | 88.69 | 90.55 | 90.55 | 87.60 | 87.60 | 89.79 | 89.79 | 2.58% | 489,400 |
| Mar 13, 2025 | 90.64 | 90.64 | 90.85 | 90.85 | 86.56 | 86.56 | 87.53 | 87.53 | -4.00% | 562,545 |
| Mar 12, 2025 | 91.50 | 91.50 | 92.18 | 92.18 | 89.27 | 89.27 | 91.18 | 91.18 | -0.32% | 2,675,400 |
| Mar 11, 2025 | 92.56 | 92.56 | 93.46 | 93.46 | 89.91 | 89.91 | 91.47 | 91.47 | -4.79% | 845,425 |
| Mar 10, 2025 | 97.18 | 97.18 | 98.09 | 98.09 | 96.06 | 96.06 | 96.07 | 96.07 | -2.34% | 312,615 |
| Mar 7, 2025 | 98.68 | 98.68 | 101.06 | 101.06 | 98.20 | 98.20 | 98.37 | 98.37 | -1.46% | 333,900 |
| Mar 6, 2025 | 96.08 | 94.97 | 100.58 | 99.42 | 96.08 | 94.97 | 99.83 | 98.68 | 2.18% | 327,545 |
| Mar 5, 2025 | 97.86 | 96.73 | 99.07 | 97.92 | 95.09 | 93.99 | 97.70 | 96.57 | -0.18% | 408,337 |
| Mar 4, 2025 | 100.20 | 99.04 | 100.79 | 99.63 | 97.20 | 96.08 | 97.88 | 96.75 | -3.99% | 438,842 |
| Mar 3, 2025 | 104.75 | 103.55 | 106.28 | 105.06 | 101.51 | 100.35 | 101.95 | 100.78 | -1.80% | 285,700 |
| Feb 28, 2025 | 103.16 | 101.97 | 104.36 | 103.15 | 102.19 | 101.01 | 103.82 | 102.62 | 1.13% | 386,302 |
| Feb 27, 2025 | 104.11 | 102.91 | 105.43 | 104.22 | 102.48 | 101.30 | 102.66 | 101.48 | -2.19% | 217,200 |
| Feb 26, 2025 | 106.91 | 105.68 | 107.22 | 105.98 | 104.38 | 103.18 | 104.96 | 103.75 | -1.59% | 217,000 |
| Feb 25, 2025 | 106.53 | 105.30 | 108.50 | 107.25 | 105.92 | 104.70 | 106.66 | 105.43 | 0.36% | 246,231 |
| Feb 24, 2025 | 105.75 | 104.54 | 107.19 | 105.96 | 104.44 | 103.24 | 106.28 | 105.06 | 0.92% | 178,600 |
| Feb 21, 2025 | 108.17 | 106.93 | 108.17 | 106.93 | 104.92 | 103.71 | 105.31 | 104.10 | -1.63% | 276,700 |
| Feb 20, 2025 | 109.44 | 108.18 | 109.44 | 108.18 | 106.34 | 105.12 | 107.06 | 105.83 | -1.89% | 271,528 |
| Feb 19, 2025 | 108.38 | 107.13 | 110.15 | 108.88 | 108.38 | 107.13 | 109.12 | 107.86 | -0.92% | 298,500 |
| Feb 18, 2025 | 110.52 | 109.25 | 112.00 | 110.71 | 109.81 | 108.54 | 110.13 | 108.86 | -0.35% | 299,200 |
| Feb 14, 2025 | 111.02 | 109.74 | 111.36 | 110.08 | 109.21 | 107.96 | 110.52 | 109.25 | 0.96% | 232,510 |
| Feb 13, 2025 | 109.63 | 108.37 | 110.88 | 109.60 | 108.00 | 106.76 | 109.47 | 108.21 | 0.34% | 437,000 |
| Feb 12, 2025 | 105.00 | 103.79 | 109.38 | 108.12 | 104.69 | 103.48 | 109.10 | 107.84 | 1.24% | 485,020 |
| Feb 11, 2025 | 103.37 | 102.18 | 108.62 | 107.37 | 102.84 | 101.66 | 107.76 | 106.52 | 5.67% | 625,542 |
| Feb 10, 2025 | 102.04 | 100.87 | 103.67 | 102.48 | 101.33 | 100.17 | 101.98 | 100.81 | 1.05% | 476,400 |
| Feb 7, 2025 | 100.95 | 99.79 | 101.55 | 100.38 | 99.59 | 98.45 | 100.92 | 99.76 | -0.37% | 244,623 |
| Feb 6, 2025 | 102.74 | 101.55 | 103.61 | 102.41 | 100.82 | 99.66 | 101.29 | 100.12 | -1.28% | 244,700 |
| Feb 5, 2025 | 103.75 | 102.56 | 103.78 | 102.59 | 102.24 | 101.06 | 102.60 | 101.42 | -0.52% | 221,506 |
| Feb 4, 2025 | 101.38 | 100.21 | 103.75 | 102.55 | 101.24 | 100.07 | 103.14 | 101.95 | 1.63% | 250,009 |