Skip to main content
LCI Industries (LCII)
NYSE: LCII · Real-Time Price · USD
128.77
-0.92 (-0.71%)
Mar 9, 2026, 4:00 PM EDT - Market closed

LCI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026127.01129.31124.02128.77128.77-0.71%235,470
Mar 6, 2026130.32130.40127.41129.69129.69-1.52%223,130
Mar 5, 2026133.84136.32130.39131.69131.69-2.88%276,243
Mar 4, 2026136.59137.94134.37135.60135.600.14%254,879
Mar 3, 2026129.51135.72129.42135.41135.412.22%418,807
Mar 2, 2026130.90133.55130.00132.47132.47-0.55%215,177
Feb 27, 2026135.46135.46131.19133.20133.20-1.70%315,213
Feb 26, 2026137.00137.41134.75135.51135.51-0.48%224,758
Feb 25, 2026141.25141.25133.76136.17136.17-3.76%504,041
Feb 24, 2026142.70145.14140.02141.49141.49-0.29%261,984
Feb 23, 2026148.30148.30141.90141.90141.90-3.85%453,078
Feb 20, 2026145.20149.95144.58147.58147.581.15%310,165
Feb 19, 2026152.50157.02143.89145.90145.90-5.11%652,171
Feb 18, 2026157.00158.75148.12153.75153.75-0.23%626,749
Feb 17, 2026157.16158.14153.78154.11154.11-1.92%418,700
Feb 13, 2026155.70158.19152.05157.13157.131.51%243,230
Feb 12, 2026157.30159.66151.92154.79154.79-1.16%291,346
Feb 11, 2026155.81157.29154.09156.60156.601.12%190,817
Feb 10, 2026154.45156.30153.91154.87154.870.32%305,426
Feb 9, 2026154.45155.00152.62154.37154.37-0.18%210,092
Feb 6, 2026152.75155.48152.60154.65154.651.24%242,281
Feb 5, 2026153.54154.13142.19152.75152.75-1.00%261,639
Feb 4, 2026152.00154.79151.11154.29154.292.29%279,954
Feb 3, 2026148.85151.53148.40150.84150.841.81%315,978
Feb 2, 2026147.70149.09145.94148.16148.161.00%323,584
Jan 30, 2026148.00150.77145.78146.69146.69-1.80%266,691
Jan 29, 2026147.23149.51145.43149.38149.381.06%738,476
Jan 28, 2026148.75149.73147.15147.82147.82-0.16%323,926
Jan 27, 2026145.40149.02143.56148.05148.051.34%830,269
Jan 26, 2026147.10147.24144.19146.09146.09-0.74%641,374
Jan 23, 2026149.24149.99146.26147.18147.18-1.78%354,180
Jan 22, 2026148.65150.98147.90149.84149.84-0.89%445,253
Jan 21, 2026139.45151.85139.45151.19151.199.50%1,269,392
Jan 20, 2026135.11138.39134.57138.07138.070.49%233,346
Jan 16, 2026136.87137.88135.65137.40137.400.45%156,711
Jan 15, 2026133.34137.74131.84136.78136.783.00%387,510
Jan 14, 2026133.45133.95130.59132.80132.80-0.50%356,397
Jan 13, 2026131.62133.81131.08133.47133.471.85%368,053
Jan 12, 2026130.29131.80129.45131.04131.040.02%172,221
Jan 9, 2026128.99131.32127.23131.01131.011.82%349,641
Jan 8, 2026126.41129.91126.41128.67128.671.10%280,070
Jan 7, 2026126.74127.39124.91127.27127.270.66%204,941
Jan 6, 2026122.53126.56122.53126.44126.442.41%180,783
Jan 5, 2026123.58125.68123.33123.46123.46-0.68%242,418
Jan 2, 2026121.82124.39120.01124.31124.312.45%168,214
Dec 31, 2025122.90124.02121.04121.34121.34-1.26%120,572
Dec 30, 2025123.84123.84122.74122.89122.89-0.66%115,048
Dec 29, 2025124.21124.21122.59123.71123.71-170,414
Dec 26, 2025123.89125.00123.06123.71123.71-0.08%104,286
Dec 24, 2025123.97124.12122.89123.81123.810.18%65,238
Dec 23, 2025123.58124.46123.13123.59123.59-0.01%178,788
Dec 22, 2025124.02124.06120.75123.60123.60-0.05%319,262
Dec 19, 2025123.27125.00121.96123.66123.661.44%457,097
Dec 18, 2025122.35122.80121.01121.90121.900.12%224,475
Dec 17, 2025120.75123.00120.28121.75121.750.18%249,964
Dec 16, 2025121.76122.41120.39121.53121.530.45%312,079
Dec 15, 2025121.85122.66120.67120.99120.99-0.63%223,131
Dec 12, 2025123.00123.00120.15121.76121.76-0.29%275,371
Dec 11, 2025121.55122.41120.70122.11122.110.92%313,336
Dec 10, 2025115.76121.51115.76121.00121.004.78%410,902
Dec 9, 2025114.54116.72114.54115.48115.480.17%193,623
Dec 8, 2025114.94115.91112.55115.28115.280.54%282,866
Dec 5, 2025114.73115.94113.72114.66114.66-0.30%290,619
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%236,556
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