LCI Industries (LCII)
89.97
-0.37 (-0.41%)
At close: Mar 25, 2025, 3:59 PM
90.33
0.40%
After-hours: Mar 25, 2025, 08:00 PM EDT
LCII Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 89.91 | 91.00 | 88.89 | 90.34 | 2.18 | 2.47% | 343,135 |
| Mar 21, 2025 | 87.48 | 88.78 | 86.88 | 88.16 | -0.68 | -0.77% | 1,397,505 |
| Mar 20, 2025 | 87.37 | 89.45 | 86.64 | 88.84 | 0.59 | 0.67% | 393,733 |
| Mar 19, 2025 | 88.24 | 89.13 | 86.23 | 88.25 | 0.02 | 0.02% | 781,200 |
| Mar 18, 2025 | 88.96 | 89.50 | 87.49 | 88.23 | -1.46 | -1.63% | 334,500 |
| Mar 17, 2025 | 89.09 | 90.86 | 88.08 | 89.69 | -0.10 | -0.11% | 394,300 |
| Mar 14, 2025 | 88.69 | 90.55 | 87.60 | 89.79 | 2.26 | 2.58% | 489,400 |
| Mar 13, 2025 | 90.64 | 90.85 | 86.56 | 87.53 | -3.65 | -4.00% | 562,545 |
| Mar 12, 2025 | 91.50 | 92.18 | 89.27 | 91.18 | -0.29 | -0.32% | 2,675,400 |
| Mar 11, 2025 | 92.56 | 93.46 | 89.91 | 91.47 | -4.60 | -4.79% | 845,425 |
| Mar 10, 2025 | 97.18 | 98.09 | 96.06 | 96.07 | -2.30 | -2.34% | 312,615 |
| Mar 7, 2025 | 98.68 | 101.06 | 98.20 | 98.37 | -1.46 | -1.46% | 333,900 |
| Mar 6, 2025 | 96.08 | 100.58 | 96.08 | 99.83 | 2.13 | 2.18% | 327,545 |
| Mar 5, 2025 | 97.86 | 99.07 | 95.09 | 97.70 | -0.18 | -0.18% | 408,337 |
| Mar 4, 2025 | 100.20 | 100.79 | 97.20 | 97.88 | -4.07 | -3.99% | 438,842 |
| Mar 3, 2025 | 104.75 | 106.28 | 101.51 | 101.95 | -1.87 | -1.80% | 285,700 |
| Feb 28, 2025 | 103.16 | 104.36 | 102.19 | 103.82 | 1.16 | 1.13% | 386,302 |
| Feb 27, 2025 | 104.11 | 105.43 | 102.48 | 102.66 | -2.30 | -2.19% | 217,200 |
| Feb 26, 2025 | 106.91 | 107.22 | 104.38 | 104.96 | -1.70 | -1.59% | 217,000 |
| Feb 25, 2025 | 106.53 | 108.50 | 105.92 | 106.66 | 0.38 | 0.36% | 246,231 |
| Feb 24, 2025 | 105.75 | 107.19 | 104.44 | 106.28 | 0.97 | 0.92% | 178,600 |
| Feb 21, 2025 | 108.17 | 108.17 | 104.92 | 105.31 | -1.75 | -1.63% | 276,700 |
| Feb 20, 2025 | 109.44 | 109.44 | 106.34 | 107.06 | -2.06 | -1.89% | 271,528 |
| Feb 19, 2025 | 108.38 | 110.15 | 108.38 | 109.12 | -1.01 | -0.92% | 298,500 |
| Feb 18, 2025 | 110.52 | 112.00 | 109.81 | 110.13 | -0.39 | -0.35% | 299,200 |
| Feb 14, 2025 | 111.02 | 111.36 | 109.21 | 110.52 | 1.05 | 0.96% | 232,510 |
| Feb 13, 2025 | 109.63 | 110.88 | 108.00 | 109.47 | 0.37 | 0.34% | 437,000 |
| Feb 12, 2025 | 105.00 | 109.38 | 104.69 | 109.10 | 1.34 | 1.24% | 485,020 |
| Feb 11, 2025 | 103.37 | 108.62 | 102.84 | 107.76 | 5.78 | 5.67% | 625,542 |
| Feb 10, 2025 | 102.04 | 103.67 | 101.33 | 101.98 | 1.06 | 1.05% | 476,400 |
| Feb 7, 2025 | 100.95 | 101.55 | 99.59 | 100.92 | -0.37 | -0.37% | 244,623 |
| Feb 6, 2025 | 102.74 | 103.61 | 100.82 | 101.29 | -1.31 | -1.28% | 244,700 |
| Feb 5, 2025 | 103.75 | 103.78 | 102.24 | 102.60 | -0.54 | -0.52% | 221,506 |
| Feb 4, 2025 | 101.38 | 103.75 | 101.24 | 103.14 | 1.65 | 1.63% | 250,009 |
| Feb 3, 2025 | 102.22 | 103.52 | 100.44 | 101.49 | -3.30 | -3.15% | 261,600 |
| Jan 31, 2025 | 106.04 | 107.41 | 104.09 | 104.79 | -2.19 | -2.05% | 223,933 |
| Jan 30, 2025 | 105.34 | 107.95 | 105.34 | 106.98 | 3.06 | 2.94% | 274,500 |
| Jan 29, 2025 | 104.25 | 104.95 | 103.17 | 103.92 | -0.33 | -0.32% | 241,151 |
| Jan 28, 2025 | 108.03 | 108.03 | 103.76 | 104.25 | -4.34 | -4.00% | 211,745 |
| Jan 27, 2025 | 102.12 | 109.71 | 102.12 | 108.59 | 2.71 | 2.56% | 267,145 |
| Jan 24, 2025 | 105.49 | 106.73 | 105.25 | 105.88 | -0.13 | -0.12% | 205,043 |
| Jan 23, 2025 | 105.21 | 106.12 | 103.94 | 106.01 | 0.23 | 0.22% | 182,400 |
| Jan 22, 2025 | 107.79 | 107.79 | 105.54 | 105.78 | -2.64 | -2.43% | 149,100 |
| Jan 21, 2025 | 108.26 | 109.72 | 107.37 | 108.42 | 1.14 | 1.06% | 236,312 |
| Jan 17, 2025 | 109.06 | 109.24 | 105.94 | 107.28 | -0.50 | -0.46% | 198,220 |
| Jan 16, 2025 | 105.15 | 108.03 | 104.69 | 107.78 | 1.97 | 1.86% | 223,823 |
| Jan 15, 2025 | 105.00 | 107.77 | 103.90 | 105.81 | 3.92 | 3.85% | 323,702 |
| Jan 14, 2025 | 100.69 | 102.00 | 100.29 | 101.89 | 1.94 | 1.94% | 213,700 |
| Jan 13, 2025 | 97.25 | 100.34 | 97.25 | 99.95 | 1.37 | 1.39% | 255,244 |
| Jan 10, 2025 | 99.61 | 100.64 | 97.93 | 98.58 | -3.66 | -3.58% | 314,108 |