LSI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	19.40	19.55	18.66	19.36	-	-2.37%	215,804
Mar 6, 2026	20.01	20.10	19.54	19.83	19.83	-3.78%	274,052
Mar 5, 2026	20.47	20.67	20.11	20.61	20.61	-0.77%	265,541
Mar 4, 2026	21.00	21.11	20.52	20.77	20.77	0.10%	145,042
Mar 3, 2026	20.74	21.14	20.20	20.75	20.75	-3.31%	192,329
Mar 2, 2026	21.28	22.25	21.05	21.46	21.46	-0.74%	391,441
Feb 27, 2026	20.99	21.93	20.61	21.62	21.62	3.35%	2,589,353
Feb 26, 2026	22.05	22.16	20.33	20.92	20.92	-6.90%	467,764
Feb 25, 2026	22.05	22.67	21.81	22.47	22.47	2.32%	137,476
Feb 24, 2026	21.50	22.17	21.11	21.96	21.96	2.76%	155,157
Feb 23, 2026	21.97	22.00	21.08	21.37	21.37	-2.73%	139,483
Feb 20, 2026	22.06	22.13	21.53	21.97	21.97	-0.45%	232,144
Feb 19, 2026	22.04	22.34	21.88	22.07	22.07	-0.54%	133,762
Feb 18, 2026	22.39	23.02	21.90	22.19	22.19	-0.80%	125,178
Feb 17, 2026	22.54	22.61	22.08	22.37	22.37	-0.49%	105,377
Feb 13, 2026	22.05	22.79	21.90	22.48	22.48	2.74%	140,515
Feb 12, 2026	22.57	22.57	21.52	21.88	21.88	-1.97%	120,309
Feb 11, 2026	22.99	23.47	22.24	22.32	22.32	-2.28%	130,964
Feb 10, 2026	22.82	23.08	22.67	22.84	22.84	-0.26%	125,822
Feb 9, 2026	22.89	23.21	22.54	22.90	22.90	0.04%	131,003
Feb 6, 2026	22.22	22.98	22.22	22.89	22.89	4.23%	136,759
Feb 5, 2026	22.20	22.20	21.88	21.96	21.96	-1.44%	119,843
Feb 4, 2026	22.46	22.64	21.98	22.28	22.28	0.41%	193,106
Feb 3, 2026	22.22	22.89	21.96	22.19	22.19	-0.45%	127,035
Feb 2, 2026	22.03	22.62	21.86	22.29	22.29	0.81%	161,745
Jan 30, 2026	22.02	22.36	21.77	22.11	22.06	-0.85%	183,409
Jan 29, 2026	21.69	22.34	21.48	22.30	22.25	3.58%	166,858
Jan 28, 2026	22.09	22.10	21.46	21.53	21.48	-2.76%	131,580
Jan 27, 2026	21.94	22.17	21.85	22.14	22.09	0.73%	146,585
Jan 26, 2026	22.10	22.27	21.80	21.98	21.93	-0.72%	220,259
Jan 23, 2026	23.31	23.31	21.76	22.14	22.09	-4.77%	266,010
Jan 22, 2026	22.75	24.75	22.33	23.25	23.20	14.08%	341,747
Jan 21, 2026	19.86	20.39	19.73	20.38	20.33	3.40%	162,094
Jan 20, 2026	19.40	19.72	19.40	19.71	19.67	-0.71%	138,609
Jan 16, 2026	19.99	20.09	19.72	19.85	19.81	-0.10%	122,037
Jan 15, 2026	19.49	20.29	19.49	19.87	19.83	2.42%	209,682
Jan 14, 2026	19.55	19.71	19.22	19.40	19.36	-0.77%	117,736
Jan 13, 2026	19.57	19.74	19.30	19.55	19.51	0.15%	97,488
Jan 12, 2026	19.20	19.72	18.99	19.52	19.48	1.19%	97,832
Jan 9, 2026	19.12	19.34	18.88	19.29	19.25	0.99%	103,784
Jan 8, 2026	18.79	19.32	18.70	19.10	19.06	1.11%	104,224
Jan 7, 2026	19.00	19.00	18.50	18.89	18.85	-0.53%	122,664
Jan 6, 2026	18.71	19.09	18.45	18.99	18.95	0.74%	107,962
Jan 5, 2026	18.46	19.16	18.44	18.85	18.81	2.06%	151,199
Jan 2, 2026	18.46	18.50	18.20	18.47	18.43	0.82%	103,438
Dec 31, 2025	18.56	18.62	18.17	18.32	18.28	-1.08%	240,561
Dec 30, 2025	18.66	18.77	18.50	18.52	18.48	-0.86%	77,720
Dec 29, 2025	18.69	18.89	18.61	18.68	18.64	-0.53%	80,358
Dec 26, 2025	19.01	19.02	18.64	18.78	18.74	-1.16%	87,975
Dec 24, 2025	18.68	19.13	18.61	19.00	18.96	1.55%	110,069
Dec 23, 2025	18.59	18.85	18.59	18.71	18.67	-	69,750
Dec 22, 2025	18.53	18.90	18.53	18.71	18.67	1.19%	107,271
Dec 19, 2025	18.67	18.79	18.47	18.49	18.45	-1.49%	252,417
Dec 18, 2025	18.75	18.97	18.46	18.77	18.73	1.24%	110,184
Dec 17, 2025	18.93	19.09	18.33	18.54	18.50	-2.06%	124,732
Dec 16, 2025	19.29	19.43	18.65	18.93	18.89	-2.07%	163,787
Dec 15, 2025	19.31	19.42	19.23	19.33	19.29	0.62%	129,543
Dec 12, 2025	19.33	19.55	19.14	19.21	19.17	-0.31%	152,439
Dec 11, 2025	19.26	19.48	19.10	19.27	19.23	0.21%	168,838
Dec 10, 2025	18.74	19.32	18.74	19.23	19.19	2.56%	216,748
Dec 9, 2025	18.79	19.02	18.72	18.75	18.71	-0.48%	139,231
Dec 8, 2025	18.91	18.93	18.77	18.84	18.80	0.53%	102,836
Dec 5, 2025	18.78	18.92	18.56	18.74	18.70	0.11%	135,326
Dec 4, 2025	18.44	19.01	18.44	18.72	18.68	1.19%	117,793
Dec 3, 2025	18.14	18.58	17.89	18.50	18.46	2.38%	144,493
Dec 2, 2025	18.16	18.29	18.05	18.07	18.03	0.50%	110,579
Dec 1, 2025	18.02	18.44	17.79	17.98	17.94	-1.69%	119,796
Nov 28, 2025	18.44	18.60	18.02	18.29	18.25	-0.05%	89,076
Nov 26, 2025	18.10	18.40	17.99	18.30	18.26	0.66%	96,106
Nov 25, 2025	18.09	18.43	17.97	18.18	18.14	1.22%	134,886
Nov 24, 2025	18.09	18.29	17.81	17.96	17.92	-0.99%	158,088
Nov 21, 2025	17.37	18.54	17.37	18.14	18.10	4.13%	331,544
Nov 20, 2025	17.59	17.86	17.30	17.42	17.38	0.99%	318,972
Nov 19, 2025	17.40	17.58	17.21	17.25	17.21	-0.29%	163,811
Nov 18, 2025	17.45	17.66	17.21	17.30	17.26	-1.82%	216,317
Nov 17, 2025	18.36	18.37	17.59	17.62	17.58	-4.24%	191,735
Nov 14, 2025	18.25	18.49	18.06	18.40	18.31	-0.27%	117,801
Nov 13, 2025	18.97	19.15	18.40	18.45	18.36	-3.40%	186,060
Nov 12, 2025	19.10	19.57	19.06	19.10	19.01	0.05%	211,887
Nov 11, 2025	19.21	19.41	19.02	19.09	19.00	-0.62%	215,317
Nov 10, 2025	19.45	20.41	19.20	19.21	19.11	-1.18%	385,641
Nov 7, 2025	20.62	20.62	19.23	19.44	19.34	-5.86%	309,475
Nov 6, 2025	21.84	22.30	19.60	20.65	20.55	-10.18%	319,069
Nov 5, 2025	22.91	23.05	22.47	22.99	22.88	0.74%	189,854
Nov 4, 2025	22.99	23.12	22.64	22.82	22.71	-2.23%	174,895
Nov 3, 2025	22.93	23.50	21.94	23.34	23.22	1.97%	192,333
Oct 31, 2025	22.95	23.10	22.61	22.89	22.78	-0.35%	174,757
Oct 30, 2025	23.06	23.74	22.74	22.97	22.86	-0.78%	119,635
Oct 29, 2025	23.46	23.77	22.84	23.15	23.03	-1.53%	150,213
Oct 28, 2025	23.41	23.58	23.07	23.51	23.39	0.60%	72,206
Oct 27, 2025	23.78	23.93	23.23	23.37	23.25	-1.27%	124,230
Oct 24, 2025	23.92	23.92	23.46	23.67	23.55	1.28%	76,434
Oct 23, 2025	23.11	23.63	23.11	23.37	23.25	1.13%	70,520
Oct 22, 2025	23.33	23.48	22.86	23.11	23.00	-0.77%	113,370
Oct 21, 2025	22.83	23.48	22.22	23.29	23.17	1.61%	141,984
Oct 20, 2025	22.34	22.96	22.34	22.92	22.81	3.57%	132,237
Oct 17, 2025	22.24	22.46	21.99	22.13	22.02	-1.07%	107,683
Oct 16, 2025	22.72	22.72	22.15	22.37	22.26	-1.71%	139,830
Oct 15, 2025	22.84	23.22	22.49	22.76	22.65	0.44%	135,695
Oct 14, 2025	21.59	22.90	21.59	22.66	22.55	3.56%	180,788