Skip to main content
LSI Industries Inc. (LYTS)
NASDAQ: LYTS · Real-Time Price · USD
18.74
+0.02 (0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed

LSI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.7818.9218.5618.7418.740.11%135,307
Dec 4, 202518.4419.0118.4418.7218.721.19%117,791
Dec 3, 202518.1418.5817.8918.5018.502.38%144,484
Dec 2, 202518.1618.2918.0518.0718.070.50%110,579
Dec 1, 202518.0218.4417.7917.9817.98-1.69%119,796
Nov 28, 202518.4418.6018.0218.2918.29-0.05%89,076
Nov 26, 202518.1018.4017.9918.3018.300.66%96,106
Nov 25, 202518.0918.4317.9718.1818.181.22%134,886
Nov 24, 202518.0918.2917.8117.9617.96-0.99%158,088
Nov 21, 202517.3718.5417.3718.1418.144.13%331,544
Nov 20, 202517.5917.8617.3017.4217.420.99%318,972
Nov 19, 202517.4017.5817.2117.2517.25-0.29%163,811
Nov 18, 202517.4517.6617.2117.3017.30-1.82%216,317
Nov 17, 202518.3618.3717.5917.6217.62-4.24%191,735
Nov 14, 202518.2518.4918.0618.4018.35-0.27%117,801
Nov 13, 202518.9719.1518.4018.4518.40-3.40%186,060
Nov 12, 202519.1019.5719.0619.1019.050.05%211,887
Nov 11, 202519.2119.4119.0219.0919.04-0.62%215,317
Nov 10, 202519.4520.4119.2019.2119.16-1.18%385,641
Nov 7, 202520.6220.6219.2319.4419.39-5.86%309,475
Nov 6, 202521.8422.3019.6020.6520.59-10.18%319,069
Nov 5, 202522.9123.0522.4722.9922.930.74%189,854
Nov 4, 202522.9923.1222.6422.8222.76-2.23%174,895
Nov 3, 202522.9323.5021.9423.3423.281.97%192,333
Oct 31, 202522.9523.1022.6122.8922.83-0.35%174,757
Oct 30, 202523.0623.7422.7422.9722.91-0.78%119,635
Oct 29, 202523.4623.7722.8423.1523.09-1.53%150,213
Oct 28, 202523.4123.5823.0723.5123.450.60%72,206
Oct 27, 202523.7823.9323.2323.3723.31-1.27%124,230
Oct 24, 202523.9223.9223.4623.6723.611.28%76,434
Oct 23, 202523.1123.6323.1123.3723.311.13%70,520
Oct 22, 202523.3323.4822.8623.1123.05-0.77%113,370
Oct 21, 202522.8323.4822.2223.2923.231.61%141,984
Oct 20, 202522.3422.9622.3422.9222.863.57%132,237
Oct 17, 202522.2422.4621.9922.1322.07-1.07%107,683
Oct 16, 202522.7222.7222.1522.3722.31-1.71%139,830
Oct 15, 202522.8423.2222.4922.7622.700.44%135,695
Oct 14, 202521.5922.9021.5922.6622.603.56%180,788
Oct 13, 202521.9522.0621.5521.8821.821.06%130,416
Oct 10, 202521.9822.6421.5821.6521.59-1.23%132,671
Oct 9, 202522.1122.6421.8421.9221.86-0.86%115,431
Oct 8, 202522.1522.1821.7522.1122.050.87%112,323
Oct 7, 202522.6622.7521.7021.9221.86-3.27%170,444
Oct 6, 202523.3623.4822.5722.6622.60-1.99%137,042
Oct 3, 202523.5223.6222.8523.1223.06-1.37%167,101
Oct 2, 202523.8123.8523.3423.4423.38-1.22%139,463
Oct 1, 202523.5223.7823.1123.7323.670.51%118,180
Sep 30, 202523.5523.8923.3723.6123.550.60%259,920
Sep 29, 202523.8323.9023.4023.4723.41-0.93%123,747
Sep 26, 202523.7023.9323.5523.6923.630.08%174,848
Sep 25, 202523.2223.6922.6823.6723.611.33%174,786
Sep 24, 202523.6623.7723.3523.3623.30-0.55%201,746
Sep 23, 202523.8024.1623.3523.4923.43-0.93%188,973
Sep 22, 202523.3023.7723.0623.7123.651.41%190,596
Sep 19, 202523.5323.5923.1523.3823.32-0.30%839,301
Sep 18, 202523.0023.5322.8523.4523.392.49%159,498
Sep 17, 202523.1923.5722.8122.8822.82-1.42%131,311
Sep 16, 202522.8723.3022.7723.2123.151.04%130,208
Sep 15, 202522.7823.3422.5922.9722.912.23%228,437
Sep 12, 202522.5622.8022.3222.4722.41-1.83%160,149
Sep 11, 202522.6122.9322.4522.8922.831.51%160,397
Sep 10, 202522.7123.0022.0622.5522.49-0.75%461,790
Sep 9, 202523.7523.7522.6722.7222.66-4.66%421,665
Sep 8, 202523.3723.8923.0523.8323.772.32%309,927
Sep 5, 202523.2523.8522.9323.2923.230.17%125,142
Sep 4, 202522.8223.3322.5923.2523.192.15%130,270
Sep 3, 202522.7723.0922.4522.7622.70-0.09%139,248
Sep 2, 202522.4422.8521.9022.7822.72-0.65%126,714
Aug 29, 202522.9523.1422.8622.9322.82-0.04%133,619
Aug 28, 202522.7023.1622.4622.9422.831.46%227,940
Aug 27, 202522.9523.1422.4222.6122.50-2.37%326,940
Aug 26, 202522.5823.2522.5323.1623.052.57%286,514
Aug 25, 202523.6023.7122.4022.5822.47-4.56%326,274
Aug 22, 202521.1623.7521.0423.6623.5415.98%640,911
Aug 21, 202522.3623.1520.0620.4020.305.70%618,814
Aug 20, 202519.0019.3418.8119.3019.211.69%179,612
Aug 19, 202519.0619.4418.9018.9818.890.26%129,030
Aug 18, 202519.2719.6618.9118.9318.84-1.82%119,130
Aug 15, 202519.5219.5418.9119.2819.19-0.52%332,684
Aug 14, 202519.4019.6919.1919.3819.29-1.47%102,097
Aug 13, 202519.5319.8419.3219.6719.571.13%103,273
Aug 12, 202518.5719.5918.5719.4519.355.76%143,233
Aug 11, 202518.3018.5918.1718.3918.300.22%79,805
Aug 8, 202518.4218.5218.3318.3518.260.60%48,021
Aug 7, 202518.6718.6718.2018.2418.15-1.35%77,680
Aug 6, 202518.1518.5217.9218.4918.401.76%110,192
Aug 5, 202518.3018.3117.9718.1718.08-0.71%91,271
Aug 4, 202518.0818.4418.0818.3018.211.72%67,320
Aug 1, 202517.9118.2617.6517.9917.90-1.69%108,521
Jul 31, 202518.1118.3818.0718.3018.210.38%93,373
Jul 30, 202518.3318.6718.0618.2318.14-0.22%97,516
Jul 29, 202518.8118.8118.2318.2718.18-2.14%95,734
Jul 28, 202518.8719.1518.3118.6718.58-0.85%99,138
Jul 25, 202518.1218.8817.8918.8318.744.90%134,458
Jul 24, 202518.0018.0817.8017.9517.86-0.83%74,659
Jul 23, 202517.7618.1517.5918.1018.013.13%72,523
Jul 22, 202517.4417.6917.3017.5517.460.40%86,164
Jul 21, 202517.6117.8817.4617.4817.39-0.57%74,274
Jul 18, 202517.6717.6717.5017.5817.490.29%81,371
Jul 17, 202517.4917.7817.4617.5317.440.11%145,147