Skip to main content
LSI Industries Inc. (LYTS)
NASDAQ: LYTS · Real-Time Price · USD
19.11
-0.72 (-3.63%)
Mar 9, 2026, 3:08 PM EDT - Market open

LSI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.4019.5518.6619.19--3.23%143,153
Mar 6, 202620.0120.1019.5419.8319.83-3.78%274,052
Mar 5, 202620.4720.6720.1120.6120.61-0.77%265,541
Mar 4, 202621.0021.1120.5220.7720.770.10%145,042
Mar 3, 202620.7421.1420.2020.7520.75-3.31%192,329
Mar 2, 202621.2822.2521.0521.4621.46-0.74%391,441
Feb 27, 202620.9921.9320.6121.6221.623.35%2,589,353
Feb 26, 202622.0522.1620.3320.9220.92-6.90%467,764
Feb 25, 202622.0522.6721.8122.4722.472.32%137,476
Feb 24, 202621.5022.1721.1121.9621.962.76%155,157
Feb 23, 202621.9722.0021.0821.3721.37-2.73%139,483
Feb 20, 202622.0622.1321.5321.9721.97-0.45%232,144
Feb 19, 202622.0422.3421.8822.0722.07-0.54%133,762
Feb 18, 202622.3923.0221.9022.1922.19-0.80%125,178
Feb 17, 202622.5422.6122.0822.3722.37-0.49%105,377
Feb 13, 202622.0522.7921.9022.4822.482.74%140,515
Feb 12, 202622.5722.5721.5221.8821.88-1.97%120,309
Feb 11, 202622.9923.4722.2422.3222.32-2.28%130,964
Feb 10, 202622.8223.0822.6722.8422.84-0.26%125,822
Feb 9, 202622.8923.2122.5422.9022.900.04%131,003
Feb 6, 202622.2222.9822.2222.8922.894.23%136,759
Feb 5, 202622.2022.2021.8821.9621.96-1.44%119,843
Feb 4, 202622.4622.6421.9822.2822.280.41%193,106
Feb 3, 202622.2222.8921.9622.1922.19-0.45%127,035
Feb 2, 202622.0322.6221.8622.2922.290.81%161,745
Jan 30, 202622.0222.3621.7722.1122.06-0.85%183,409
Jan 29, 202621.6922.3421.4822.3022.253.58%166,858
Jan 28, 202622.0922.1021.4621.5321.48-2.76%131,580
Jan 27, 202621.9422.1721.8522.1422.090.73%146,585
Jan 26, 202622.1022.2721.8021.9821.93-0.72%220,259
Jan 23, 202623.3123.3121.7622.1422.09-4.77%266,010
Jan 22, 202622.7524.7522.3323.2523.2014.08%341,747
Jan 21, 202619.8620.3919.7320.3820.333.40%162,094
Jan 20, 202619.4019.7219.4019.7119.67-0.71%138,609
Jan 16, 202619.9920.0919.7219.8519.81-0.10%122,037
Jan 15, 202619.4920.2919.4919.8719.832.42%209,682
Jan 14, 202619.5519.7119.2219.4019.36-0.77%117,736
Jan 13, 202619.5719.7419.3019.5519.510.15%97,488
Jan 12, 202619.2019.7218.9919.5219.481.19%97,832
Jan 9, 202619.1219.3418.8819.2919.250.99%103,784
Jan 8, 202618.7919.3218.7019.1019.061.11%104,224
Jan 7, 202619.0019.0018.5018.8918.85-0.53%122,664
Jan 6, 202618.7119.0918.4518.9918.950.74%107,962
Jan 5, 202618.4619.1618.4418.8518.812.06%151,199
Jan 2, 202618.4618.5018.2018.4718.430.82%103,438
Dec 31, 202518.5618.6218.1718.3218.28-1.08%240,561
Dec 30, 202518.6618.7718.5018.5218.48-0.86%77,720
Dec 29, 202518.6918.8918.6118.6818.64-0.53%80,358
Dec 26, 202519.0119.0218.6418.7818.74-1.16%87,975
Dec 24, 202518.6819.1318.6119.0018.961.55%110,069
Dec 23, 202518.5918.8518.5918.7118.67-69,750
Dec 22, 202518.5318.9018.5318.7118.671.19%107,271
Dec 19, 202518.6718.7918.4718.4918.45-1.49%252,417
Dec 18, 202518.7518.9718.4618.7718.731.24%110,184
Dec 17, 202518.9319.0918.3318.5418.50-2.06%124,732
Dec 16, 202519.2919.4318.6518.9318.89-2.07%163,787
Dec 15, 202519.3119.4219.2319.3319.290.62%129,543
Dec 12, 202519.3319.5519.1419.2119.17-0.31%152,439
Dec 11, 202519.2619.4819.1019.2719.230.21%168,838
Dec 10, 202518.7419.3218.7419.2319.192.56%216,748
Dec 9, 202518.7919.0218.7218.7518.71-0.48%139,231
Dec 8, 202518.9118.9318.7718.8418.800.53%102,836
Dec 5, 202518.7818.9218.5618.7418.700.11%135,326
Dec 4, 202518.4419.0118.4418.7218.681.19%117,793
Dec 3, 202518.1418.5817.8918.5018.462.38%144,493
Dec 2, 202518.1618.2918.0518.0718.030.50%110,579
Dec 1, 202518.0218.4417.7917.9817.94-1.69%119,796
Nov 28, 202518.4418.6018.0218.2918.25-0.05%89,076
Nov 26, 202518.1018.4017.9918.3018.260.66%96,106
Nov 25, 202518.0918.4317.9718.1818.141.22%134,886
Nov 24, 202518.0918.2917.8117.9617.92-0.99%158,088
Nov 21, 202517.3718.5417.3718.1418.104.13%331,544
Nov 20, 202517.5917.8617.3017.4217.380.99%318,972
Nov 19, 202517.4017.5817.2117.2517.21-0.29%163,811
Nov 18, 202517.4517.6617.2117.3017.26-1.82%216,317
Nov 17, 202518.3618.3717.5917.6217.58-4.24%191,735
Nov 14, 202518.2518.4918.0618.4018.31-0.27%117,801
Nov 13, 202518.9719.1518.4018.4518.36-3.40%186,060
Nov 12, 202519.1019.5719.0619.1019.010.05%211,887
Nov 11, 202519.2119.4119.0219.0919.00-0.62%215,317
Nov 10, 202519.4520.4119.2019.2119.11-1.18%385,641
Nov 7, 202520.6220.6219.2319.4419.34-5.86%309,475
Nov 6, 202521.8422.3019.6020.6520.55-10.18%319,069
Nov 5, 202522.9123.0522.4722.9922.880.74%189,854
Nov 4, 202522.9923.1222.6422.8222.71-2.23%174,895
Nov 3, 202522.9323.5021.9423.3423.221.97%192,333
Oct 31, 202522.9523.1022.6122.8922.78-0.35%174,757
Oct 30, 202523.0623.7422.7422.9722.86-0.78%119,635
Oct 29, 202523.4623.7722.8423.1523.03-1.53%150,213
Oct 28, 202523.4123.5823.0723.5123.390.60%72,206
Oct 27, 202523.7823.9323.2323.3723.25-1.27%124,230
Oct 24, 202523.9223.9223.4623.6723.551.28%76,434
Oct 23, 202523.1123.6323.1123.3723.251.13%70,520
Oct 22, 202523.3323.4822.8623.1123.00-0.77%113,370
Oct 21, 202522.8323.4822.2223.2923.171.61%141,984
Oct 20, 202522.3422.9622.3422.9222.813.57%132,237
Oct 17, 202522.2422.4621.9922.1322.02-1.07%107,683
Oct 16, 202522.7222.7222.1522.3722.26-1.71%139,830
Oct 15, 202522.8423.2222.4922.7622.650.44%135,695
Oct 14, 202521.5922.9021.5922.6622.553.56%180,788