Skip to main content
LCI Industries (LCII)
NYSE: LCII · Real-Time Price · USD
114.66
-0.34 (-0.30%)
Dec 5, 2025, 4:00 PM EST - Market closed

LCI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025114.73115.94113.72114.66114.66-0.30%290,596
Dec 4, 2025114.33115.96113.20115.00115.000.39%222,053
Dec 3, 2025117.45118.26114.43114.55114.55-2.02%192,280
Dec 2, 2025114.94117.14113.65116.91116.912.29%198,628
Dec 1, 2025113.05116.74112.68114.29114.290.55%217,912
Nov 28, 2025114.56115.02113.47113.67113.67-1.77%190,043
Nov 26, 2025116.15118.00115.57115.72114.57-0.91%343,274
Nov 25, 2025113.35117.27113.35116.78115.623.99%357,944
Nov 24, 2025111.11113.26110.14112.30111.180.23%297,004
Nov 21, 2025107.06113.30106.90112.04110.935.32%520,427
Nov 20, 2025106.70108.48104.80106.38105.32-0.30%216,127
Nov 19, 2025106.22107.19105.21106.70105.640.17%244,407
Nov 18, 2025104.45106.90103.68106.52105.461.55%295,649
Nov 17, 2025107.35107.88104.63104.89103.85-1.91%285,344
Nov 14, 2025107.78107.87105.50106.93105.87-1.75%248,060
Nov 13, 2025109.52110.16107.75108.84107.76-0.41%347,633
Nov 12, 2025109.56111.26109.28109.29108.20-0.92%270,792
Nov 11, 2025110.22111.96107.85110.30109.200.42%213,622
Nov 10, 2025110.95110.95108.14109.84108.751.06%553,787
Nov 7, 2025108.00109.41107.11108.69107.610.64%340,451
Nov 6, 2025109.16109.24106.90108.00106.93-2.23%273,030
Nov 5, 2025106.85110.70106.21110.46109.363.39%499,591
Nov 4, 2025106.69107.29104.81106.84105.78-0.07%418,594
Nov 3, 2025104.41107.07102.23106.92105.863.31%864,631
Oct 31, 202597.11103.6596.16103.49102.468.20%747,097
Oct 30, 202592.1096.4289.0095.6594.705.78%913,119
Oct 29, 202592.3993.6188.3690.4289.52-2.88%1,024,614
Oct 28, 202591.5393.5791.2593.1092.171.13%261,785
Oct 27, 202592.1493.2391.4692.0691.150.02%205,795
Oct 24, 202591.5192.9391.2692.0491.131.14%184,567
Oct 23, 202591.1791.8790.2291.0090.100.10%204,335
Oct 22, 202590.9192.6190.3590.9190.010.65%188,135
Oct 21, 202588.4490.7788.4090.3289.422.21%185,389
Oct 20, 202588.6390.4788.1488.3787.490.26%170,850
Oct 17, 202587.3688.6087.0088.1487.260.69%180,050
Oct 16, 202587.0087.8385.8787.5486.670.59%209,839
Oct 15, 202587.6288.6586.2887.0386.17-0.75%273,862
Oct 14, 202584.3387.8784.3387.6986.823.44%242,677
Oct 13, 202586.3286.3984.6784.7783.93-0.15%198,709
Oct 10, 202587.8387.8384.7684.9084.06-2.69%298,234
Oct 9, 202588.6788.6786.9587.2586.38-1.78%131,475
Oct 8, 202589.3589.8788.3288.8387.95-0.35%269,237
Oct 7, 202590.2391.1088.6089.1488.25-1.16%308,362
Oct 6, 202594.4494.4490.1290.1989.29-4.47%275,811
Oct 3, 202594.0595.3193.3994.4193.470.95%197,815
Oct 2, 202592.6094.0291.9393.5292.591.05%410,082
Oct 1, 202592.5493.8591.7592.5591.63-0.64%192,179
Sep 30, 202593.5994.3492.1593.1592.22-0.64%172,901
Sep 29, 202595.2995.6893.2593.7592.82-1.37%232,996
Sep 26, 202594.4995.1694.2095.0594.110.48%194,441
Sep 25, 202596.0796.2394.1194.6093.66-2.08%210,433
Sep 24, 202597.3097.9496.1396.6195.65-0.21%333,100
Sep 23, 202597.4898.6796.2396.8195.85-0.36%177,882
Sep 22, 202597.5098.4496.5597.1696.19-0.29%460,679
Sep 19, 202599.1899.3696.9897.4496.47-1.71%854,502
Sep 18, 202598.9999.7698.3699.1498.150.50%245,411
Sep 17, 202599.99102.5198.4198.6597.67-0.75%311,715
Sep 16, 2025100.38100.3898.2599.4098.41-0.55%248,806
Sep 15, 2025100.90101.5499.4699.9598.96-0.41%325,215
Sep 12, 2025103.18103.53100.25100.3699.36-3.51%143,980
Sep 11, 2025102.09104.10102.09104.01102.982.08%215,885
Sep 10, 2025103.03103.13101.02101.89100.88-1.44%254,591
Sep 9, 2025104.28104.63102.71103.38102.35-1.77%329,688
Sep 8, 2025106.23106.30103.95105.24104.19-0.74%219,130
Sep 5, 2025106.22108.47104.97106.02104.970.31%230,693
Sep 4, 2025103.27105.92102.68105.69104.642.56%147,551
Sep 3, 2025102.32103.97102.19103.05102.03-0.29%170,278
Sep 2, 2025104.14104.36103.14103.35102.32-1.96%150,098
Aug 29, 2025105.84106.31104.20105.42104.37-1.01%156,887
Aug 28, 2025108.79108.98104.82106.50104.30-1.37%165,150
Aug 27, 2025106.65108.50106.64107.98105.751.19%147,059
Aug 26, 2025107.42108.24106.66106.71104.51-0.87%288,526
Aug 25, 2025107.24108.27106.04107.65105.430.22%197,578
Aug 22, 2025102.21108.63101.25107.41105.195.71%397,400
Aug 21, 2025100.71101.90100.25101.6199.51-0.24%177,520
Aug 20, 2025104.69104.97101.74101.8599.75-2.71%299,579
Aug 19, 2025102.99104.82102.07104.69102.532.41%282,739
Aug 18, 2025104.35104.35101.92102.23100.12-1.16%255,040
Aug 15, 2025104.95104.95103.04103.43101.30-1.12%440,164
Aug 14, 2025103.01104.89102.43104.60102.44-0.64%253,819
Aug 13, 2025100.85106.30100.85105.27103.104.15%429,613
Aug 12, 202596.41101.1995.98101.0898.996.02%329,759
Aug 11, 202595.5097.3194.0195.3493.370.20%253,424
Aug 8, 202595.3896.6194.2495.1593.19-0.66%254,755
Aug 7, 202596.5596.6194.7895.7893.80-0.04%547,630
Aug 6, 202596.0396.7694.3995.8293.84-0.22%285,321
Aug 5, 202593.5796.7592.8696.0394.050.10%398,497
Aug 4, 202594.8396.3994.1895.9393.951.59%297,318
Aug 1, 202593.7595.1592.4394.4392.48-0.60%437,540
Jul 31, 202595.4497.0194.9695.0093.04-1.47%375,998
Jul 30, 202599.1499.5195.7596.4294.43-2.35%436,761
Jul 29, 202599.54100.3697.6898.7496.700.23%396,096
Jul 28, 202599.37100.1698.1698.5196.48-0.78%340,830
Jul 25, 202599.1299.3097.7799.2897.231.38%213,511
Jul 24, 202599.86100.8097.5097.9395.91-3.24%225,139
Jul 23, 2025100.42101.70100.42101.2199.121.24%229,004
Jul 22, 202597.32100.4797.3299.9797.912.72%348,844
Jul 21, 202598.0498.8097.0497.3295.310.29%309,303
Jul 18, 202598.9598.9596.5597.0495.04-0.89%196,269
Jul 17, 202596.2098.6896.2097.9195.891.55%289,769