Dark

LCII
LCI Industries
stock NYSE

At Close

Jul 15, 2025 3:59:56 PM EDT

96.84USD-2.693%(-2.68)318,519

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-99.52)0

After-hours

Jul 15, 2025 4:00:30 PM EDT

96.85USD+0.010%(+0.01)249

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-15	99.82	99.970000	96.8100	96.85	-2.683%	318,519	0.000%
2025-07-14	100.00	100.650000	98.2100	99.52	-0.649%	306,019	-2.683%
2025-07-11	100.60	101.125000	99.5500	100.17	-0.998%	287,433	-3.314%
2025-07-10	99.94	102.720000	99.8800	101.18	+1.495%	313,832	-4.280%
2025-07-09	99.30	100.210000	97.5900	99.69	+1.095%	388,743	-2.849%
2025-07-08	97.28	99.370000	96.4000	98.61	+2.452%	293,950	-1.785%
2025-07-07	96.33	97.480000	95.4700	96.25	-1.786%	310,437	+0.623%
2025-07-03	99.35	99.885000	97.1500	98.00	-1.130%	182,320	-1.173%
2025-07-02	96.37	99.320000	95.5400	99.12	+3.639%	385,760	-2.290%
2025-07-01	90.62	98.710000	90.4750	95.64	+4.880%	725,069	+1.265%
2025-06-30	91.95	92.820000	89.8000	91.19	-0.827%	433,153	+6.207%
2025-06-27	91.02	92.370000	90.7500	91.95	+1.591%	868,911	+5.329%
2025-06-26	89.77	90.990000	89.4900	90.51	+1.366%	312,130	+7.005%
2025-06-25	90.87	91.620000	88.1150	89.29	-1.771%	317,599	+8.467%
2025-06-24	92.10	92.940000	90.6900	90.90	+0.110%	344,122	+6.546%
2025-06-23	87.86	90.890000	87.7150	90.80	+2.495%	368,905	+6.663%
2025-06-20	89.59	89.590000	87.9400	88.59	-0.405%	494,738	+9.324%
2025-06-18	88.69	89.870000	88.5600	88.95	+0.497%	386,356	+8.881%
2025-06-17	89.52	90.575000	88.3500	88.51	-2.156%	402,606	+9.423%
2025-06-16	89.18	91.140000	88.8800	90.46	+2.749%	268,095	+7.064%
2025-06-13	88.84	90.170000	87.9300	88.04	-2.675%	436,977	+10.007%
2025-06-12	90.02	90.490000	88.9850	90.46	-0.099%	193,935	+7.064%
2025-06-11	92.83	92.860000	90.3600	90.55	-2.002%	266,182	+6.957%
2025-06-10	91.56	93.260000	91.2100	92.40	+1.796%	284,210	+4.816%
2025-06-09	89.93	91.720000	89.9300	90.77	+1.771%	284,600	+6.698%
2025-06-06	89.66	90.340000	88.7450	89.19	+0.780%	207,030	+8.588%
2025-06-05	87.18	88.620000	86.6900	88.50	+0.034%	280,447	+9.435%
2025-06-04	89.65	89.999900	88.0000	88.47	+0.431%	227,366	+9.472%
2025-06-03	85.96	88.350000	84.2500	88.09	+3.782%	268,027	+9.944%
2025-06-02	86.69	86.930000	84.5350	84.88	-2.594%	376,925	+14.102%
2025-05-30	87.36	88.080000	86.6450	87.14	-1.425%	230,109	+11.143%
2025-05-29	89.53	89.530000	87.4550	88.40	-0.102%	165,223	+9.559%
2025-05-28	89.95	90.105000	88.4400	88.49	-1.316%	203,918	+9.447%
2025-05-27	88.82	89.710000	87.8600	89.67	+2.539%	193,354	+8.007%
2025-05-23	86.76	88.150000	86.7600	87.45	-1.565%	245,949	+10.749%
2025-05-22	87.98	89.230000	87.0100	88.84	+0.079%	282,699	+9.016%
2025-05-21	90.00	91.580000	88.6300	88.77	-3.490%	277,780	+9.102%
2025-05-20	91.56	93.200000	91.5600	91.98	+0.459%	333,030	+5.295%
2025-05-19	89.06	92.210000	89.0600	91.56	+0.252%	349,670	+5.778%
2025-05-16	90.24	92.210000	89.2000	91.33	+2.664%	493,159	+6.044%
2025-05-15	88.50	89.540000	88.5000	88.96	-0.425%	329,143	+8.869%
2025-05-14	90.25	91.230000	89.0100	89.34	-1.813%	410,253	+8.406%
2025-05-13	90.56	91.235000	89.4550	90.99	+1.438%	433,613	+6.440%
2025-05-12	89.89	90.640000	88.4250	89.70	+4.912%	531,628	+7.971%
2025-05-09	86.13	86.790000	85.2500	85.50	-0.326%	389,844	+13.275%
2025-05-08	85.00	86.530000	83.8741	85.78	+3.200%	600,957	+12.905%
2025-05-07	83.91	84.680000	82.2900	83.12	-0.941%	514,431	+16.518%
2025-05-06	81.25	84.640000	78.3500	83.91	+6.579%	980,405	+15.421%
2025-05-05	79.01	80.503300	78.4900	78.73	-1.366%	854,132	+23.015%
2025-05-02	79.25	80.350000	78.1100	79.82	+2.202%	440,880	+21.336%
2025-05-01	77.43	79.100000	76.5850	78.10	+1.323%	441,932	+24.008%
2025-04-30	78.12	78.120000	75.4100	77.08	-2.369%	495,384	+25.649%
2025-04-29	77.51	79.280000	77.4550	78.95	+1.127%	252,987	+22.673%
2025-04-28	79.00	80.030000	77.4300	78.07	-0.775%	316,559	+24.055%
2025-04-25	79.33	80.620000	77.4700	78.68	-1.650%	581,786	+23.094%
2025-04-24	78.85	80.145000	77.4100	80.00	+2.683%	441,535	+21.063%
2025-04-23	81.32	83.060000	77.4100	77.91	-1.180%	905,794	+24.310%
2025-04-22	78.08	79.030000	76.4000	78.84	+1.703%	467,026	+22.844%
2025-04-21	76.69	77.700000	74.4600	77.52	+0.168%	723,644	+24.936%
2025-04-17	75.64	78.370000	75.6200	77.39	+2.463%	654,180	+25.145%
2025-04-16	75.82	76.630000	74.0550	75.53	-1.165%	580,421	+28.227%
2025-04-15	77.61	78.780000	75.2700	76.42	-2.189%	506,265	+26.734%
2025-04-14	78.18	79.490000	75.2200	78.13	+0.904%	582,634	+23.960%
2025-04-11	77.10	78.000000	74.3300	77.43	-0.142%	615,536	+25.081%
2025-04-10	79.29	79.855000	75.0000	77.54	-5.103%	588,513	+24.903%
2025-04-09	74.55	83.420000	72.3100	81.71	+8.845%	838,034	+18.529%
2025-04-08	80.92	81.835000	73.4900	75.07	-6.163%	507,969	+29.013%
2025-04-07	78.68	84.480000	76.4989	80.00	-2.582%	705,038	+21.063%
2025-04-04	78.03	83.455000	75.7200	82.12	+1.383%	879,004	+17.937%
2025-04-03	85.84	85.840000	80.7700	81.00	-9.810%	619,454	+19.568%
2025-04-02	86.84	90.535000	86.8400	89.81	+2.208%	203,749	+7.839%
2025-04-01	86.90	89.010000	86.7900	87.87	+0.503%	386,318	+10.220%
2025-03-31	86.85	88.540000	85.6900	87.43	+0.034%	430,685	+10.774%
2025-03-28	90.80	90.800000	86.8800	87.40	-4.335%	311,404	+10.812%
2025-03-27	91.09	92.590000	90.3700	91.36	+0.296%	384,667	+6.009%
2025-03-26	90.07	91.630000	89.9450	91.09	+1.391%	272,098	+6.323%
2025-03-25	90.30	91.270000	88.6000	89.84	-0.553%	296,963	+7.803%
2025-03-24	89.91	91.000000	88.8900	90.34	+2.473%	334,190	+7.206%
2025-03-21	87.48	88.780000	86.8800	88.16	-0.765%	1,328,357	+9.857%
2025-03-20	87.37	89.450000	86.6400	88.84	+0.669%	387,987	+9.016%
2025-03-19	88.24	89.125000	86.2300	88.25	+0.023%	776,003	+9.745%
2025-03-18	88.96	89.495000	87.4850	88.23	-1.628%	326,423	+9.770%
2025-03-17	89.09	90.860000	88.0818	89.69	-0.111%	387,112	+7.983%
2025-03-14	88.69	90.550000	87.6000	89.79	+2.582%	477,905	+7.863%
2025-03-13	90.64	90.850000	86.5600	87.53	-4.003%	556,549	+10.648%
2025-03-12	91.50	92.180000	89.2700	91.18	-0.317%	2,611,415	+6.218%
2025-03-11	92.56	93.460000	89.9100	91.47	-4.788%	781,223	+5.882%
2025-03-10	97.18	98.090000	96.0600	96.07	-2.338%	305,924	+0.812%
2025-03-07	98.68	101.055000	98.2000	98.37	-1.462%	325,604	-1.545%
2025-03-06	96.08	100.575000	96.0800	99.83	+2.180%	322,839	-2.985%
2025-03-05	97.86	99.069900	95.0900	97.70	-0.184%	400,533	-0.870%
2025-03-04	100.20	100.790000	97.2000	97.88	-3.992%	431,647	-1.052%
2025-03-03	104.75	106.280000	101.5100	101.95	-1.801%	281,578	-5.002%
2025-02-28	103.16	104.360000	102.1900	103.82	+1.130%	313,521	-6.714%
2025-02-27	104.11	105.430000	102.4800	102.66	-2.191%	210,788	-5.659%
2025-02-26	106.91	107.215000	104.3800	104.96	-1.594%	213,458	-7.727%
2025-02-25	106.53	108.500000	105.9150	106.66	+0.358%	240,168	-9.197%
2025-02-24	105.75	107.185000	104.4400	106.28	+0.921%	174,226	-8.873%
2025-02-21	108.17	108.170000	104.9200	105.31	-1.635%	267,929	-8.033%
2025-02-20	109.44	109.440000	106.3400	107.06	-1.888%	266,302	-9.537%
2025-02-19	108.38	110.150000	108.3800	109.12	-0.917%	281,330	-11.245%
2025-02-18	110.52	112.000000	109.8100	110.13	-0.353%	281,861	-12.058%
2025-02-14	111.02	111.360000	109.2100	110.52	+0.959%	225,047	-12.369%
2025-02-13	109.63	110.879900	108.0000	109.47	+0.339%	433,464	-11.528%
2025-02-12	105.00	109.380000	104.6900	109.10	+1.244%	469,031	-11.228%
2025-02-11	103.37	108.620000	102.8400	107.76	+5.668%	616,598	-10.124%
2025-02-10	102.04	103.670000	101.3300	101.98	+1.050%	465,574	-5.030%
2025-02-07	100.95	101.545000	99.5900	100.92	-0.365%	236,342	-4.033%
2025-02-06	102.74	103.605000	100.8200	101.29	-1.277%	240,929	-4.383%
2025-02-05	103.75	103.780000	102.2400	102.60	-0.524%	217,271	-5.604%
2025-02-04	101.38	103.745000	101.2400	103.14	+1.626%	242,008	-6.099%
2025-02-03	102.22	103.520000	100.4400	101.49	-3.149%	254,142	-4.572%
2025-01-31	106.04	107.405000	104.0925	104.79	-2.047%	173,129	-7.577%
2025-01-30	105.34	107.950000	105.3400	106.98	+2.945%	229,834	-9.469%
2025-01-29	104.25	104.950000	103.1700	103.92	-0.317%	224,922	-6.803%
2025-01-28	108.03	108.030000	103.7600	104.25	-3.997%	205,505	-7.098%
2025-01-27	102.12	109.710000	102.1200	108.59	+2.560%	260,763	-10.811%
2025-01-24	105.49	106.730000	105.2450	105.88	-0.123%	198,868	-8.529%
2025-01-23	105.21	106.120000	103.9400	106.01	+0.217%	177,135	-8.641%
2025-01-22	107.79	107.790000	105.5413	105.78	-2.435%	142,150	-8.442%
2025-01-21	108.26	109.720000	107.3700	108.42	+1.063%	231,846	-10.671%
2025-01-17	109.06	109.240000	105.9400	107.28	-0.464%	185,441	-9.722%
2025-01-16	105.15	108.030000	104.6900	107.78	+1.862%	217,065	-10.141%
2025-01-15	105.00	107.770000	103.8950	105.81	+3.847%	316,893	-8.468%
2025-01-14	100.69	101.995000	100.2900	101.89	+1.941%	206,452	-4.947%
2025-01-13	97.25	100.340000	97.2500	99.95	+1.390%	246,534	-3.102%
2025-01-10	99.61	100.640000	97.9300	98.58	-3.580%	299,161	-1.755%
2025-01-08	101.49	102.260000	100.4600	102.24	-0.068%	167,882	-5.272%
2025-01-07	104.07	104.715000	101.2800	102.31	-2.245%	179,769	-5.337%
2025-01-06	104.97	106.314500	103.7773	104.66	+0.403%	219,408	-7.462%
2025-01-03	102.03	104.290000	101.1350	104.24	+2.578%	197,144	-7.089%
2025-01-02	103.82	104.667000	101.3350	101.62	-1.712%	127,819	-4.694%
2024-12-31	101.66	104.220000	101.6600	103.39	+1.582%	175,060	-6.326%
2024-12-30	102.40	102.445000	100.6550	101.78	-0.886%	160,209	-4.844%
2024-12-27	103.01	105.170000	101.7200	102.69	-1.619%	190,374	-5.687%
2024-12-26	102.85	104.819900	102.8500	104.38	+0.695%	129,227	-7.214%
2024-12-24	103.40	103.840000	102.5800	103.66	+0.485%	73,162	-6.570%
2024-12-23	104.06	104.575000	102.8400	103.16	-1.424%	181,783	-6.117%
2024-12-20	103.95	106.555000	103.9200	104.65	-0.457%	669,652	-7.453%
2024-12-19	106.88	107.815000	104.8800	105.13	-0.624%	220,372	-7.876%
2024-12-18	111.92	112.660000	105.3100	105.79	-4.504%	354,379	-8.451%
2024-12-17	111.49	112.700000	110.5700	110.78	-0.868%	241,360	-12.574%
2024-12-16	114.99	115.370000	110.5250	111.75	-3.464%	267,391	-13.333%
2024-12-13	117.05	117.050000	114.3600	115.76	-1.464%	176,961	-16.336%
2024-12-12	118.05	118.490000	116.4200	117.48	-0.170%	133,212	-17.560%
2024-12-11	119.82	120.580000	117.6800	117.68	-0.767%	264,004	-17.701%
2024-12-10	118.18	120.550000	116.8800	118.59	-0.152%	158,500	-18.332%
2024-12-09	118.62	121.245000	118.4100	118.77	+0.653%	237,848	-18.456%
2024-12-06	119.26	119.990000	117.8100	118.00	+0.554%	136,656	-17.924%
2024-12-05	119.28	120.375000	116.8100	117.35	-1.204%	173,513	-17.469%
2024-12-04	116.67	119.150000	116.2212	118.78	+0.448%	142,096	-18.463%
2024-12-03	120.96	120.960000	117.1150	118.25	-2.281%	188,073	-18.097%
2024-12-02	121.22	122.475000	119.7401	121.01	+0.166%	161,026	-19.965%
2024-11-29	122.36	122.500000	120.2500	120.81	-1.380%	95,226	-19.833%
2024-11-27	123.89	125.370000	121.9900	122.50	-0.552%	120,085	-20.939%
2024-11-26	125.23	125.930000	121.2200	123.18	-2.778%	224,901	-21.375%
2024-11-25	122.36	129.380000	122.3600	126.70	+4.754%	447,501	-23.560%
2024-11-22	119.75	122.190000	119.5200	120.95	+1.341%	200,401	-19.926%
2024-11-21	116.47	120.400000	115.5550	119.35	+3.208%	237,350	-18.852%
2024-11-20	113.13	115.840000	112.7400	115.64	+1.501%	321,984	-16.249%
2024-11-19	113.16	114.840000	111.9000	113.93	-0.376%	176,378	-14.992%
2024-11-18	115.32	115.750000	113.7700	114.36	-0.288%	198,911	-15.311%
2024-11-15	115.35	115.350000	113.5100	114.69	+0.420%	208,816	-15.555%
2024-11-14	115.75	117.540000	113.7100	114.21	-0.609%	153,956	-15.200%
2024-11-13	115.43	117.550000	114.6200	114.91	+1.011%	185,746	-15.717%
2024-11-12	116.43	117.250000	113.6700	113.76	-2.335%	197,749	-14.865%
2024-11-11	118.33	119.700000	115.9650	116.48	+0.379%	317,130	-16.853%
2024-11-08	114.13	116.990000	113.7500	116.04	+0.782%	209,103	-16.537%
2024-11-07	117.00	118.950000	110.1600	115.14	-3.850%	308,043	-15.885%
2024-11-06	119.97	122.350000	119.1600	119.75	+3.968%	483,402	-19.123%
2024-11-05	110.77	115.920000	110.7700	115.18	+3.189%	279,173	-15.914%
2024-11-04	112.06	113.390000	111.1700	111.62	-0.853%	174,607	-13.232%
2024-11-01	112.69	114.220000	111.4400	112.58	+1.168%	189,554	-13.972%
2024-10-31	114.88	115.399500	111.2600	111.28	-3.737%	170,181	-12.967%
2024-10-30	116.07	118.840000	115.5400	115.60	-0.551%	120,337	-16.220%
2024-10-29	115.42	116.370000	114.9200	116.24	-0.034%	183,712	-16.681%
2024-10-28	113.36	117.090000	112.8958	116.28	+3.905%	202,248	-16.710%
2024-10-25	113.49	115.410000	111.2350	111.91	-1.026%	216,891	-13.457%
2024-10-24	111.63	114.450000	111.4800	113.07	+1.426%	191,840	-14.345%
2024-10-23	114.51	116.140000	110.1400	111.48	-3.979%	416,134	-13.123%
2024-10-22	117.70	117.900000	115.9500	116.10	-1.552%	179,912	-16.581%
2024-10-21	123.13	123.625000	117.6300	117.93	-4.440%	164,207	-17.875%
2024-10-18	123.75	123.750000	122.5300	123.41	+0.333%	84,301	-21.522%
2024-10-17	123.36	123.850000	122.2800	123.00	-0.445%	138,709	-21.260%
2024-10-16	121.84	124.160000	120.0600	123.55	+2.890%	175,499	-21.611%
2024-10-15	117.75	122.275000	117.7500	120.08	+1.359%	159,593	-19.345%
2024-10-14	116.58	118.670000	115.7342	118.47	+0.894%	135,334	-18.249%
2024-10-11	114.49	117.620000	114.4900	117.42	+3.099%	122,616	-17.518%
2024-10-10	116.31	116.360000	113.2750	113.89	-3.679%	212,753	-14.962%
2024-10-09	117.30	119.295000	117.3000	118.24	+0.819%	100,370	-18.090%
2024-10-08	117.04	118.580000	115.9400	117.28	+0.325%	117,131	-17.420%
2024-10-07	117.79	118.110000	116.2150	116.90	-1.492%	130,567	-17.151%
2024-10-04	120.89	120.890000	118.3250	118.67	+0.330%	114,484	-18.387%
2024-10-03	118.95	119.795000	116.9301	118.28	-1.532%	196,729	-18.118%
2024-10-02	120.34	121.610000	119.6400	120.12	-0.932%	164,640	-19.372%
2024-10-01	120.12	121.470000	118.2550	121.25	+0.589%	223,220	-20.124%
2024-09-30	119.07	120.758900	118.9750	120.54	+0.417%	148,886	-19.653%
2024-09-27	120.75	122.960000	119.3600	120.04	+1.120%	134,306	-19.319%
2024-09-26	119.31	120.920000	118.0000	118.71	+1.514%	180,200	-18.415%
2024-09-25	119.86	120.160000	116.4900	116.94	-2.623%	188,027	-17.180%
2024-09-24	119.08	121.170000	118.7300	120.09	+1.496%	169,762	-19.352%
2024-09-23	122.25	123.000000	118.2700	118.32	-2.102%	299,043	-18.146%
2024-09-20	123.70	124.330000	119.7300	120.86	-2.320%	594,261	-19.866%
2024-09-19	123.96	123.960000	121.2400	123.73	+3.005%	178,641	-21.725%
2024-09-18	121.08	124.395000	117.9000	120.12	-0.621%	193,310	-19.372%
2024-09-17	119.47	121.650000	118.6850	120.87	+2.233%	180,694	-19.873%
2024-09-16	118.72	118.720000	116.0050	118.23	+0.493%	116,900	-18.083%
2024-09-13	115.10	120.360000	115.1000	117.65	+3.849%	242,848	-17.680%
2024-09-12	111.92	113.920000	110.5800	113.29	+1.697%	156,069	-14.511%
2024-09-11	108.68	111.530000	107.7850	111.40	+1.457%	155,528	-13.061%
2024-09-10	111.34	111.560000	108.3400	109.80	-1.410%	192,131	-11.794%
2024-09-09	111.47	113.900000	111.0625	111.37	-0.269%	145,891	-13.038%
2024-09-06	113.45	114.190000	111.3600	111.67	-1.829%	132,681	-13.271%
2024-09-05	117.15	117.150000	113.3500	113.75	-2.268%	108,582	-14.857%
2024-09-04	114.19	116.530000	113.7800	116.39	+1.651%	138,585	-16.788%
2024-09-03	116.50	116.500000	113.8950	114.50	-2.834%	265,135	-15.415%
2024-08-30	118.19	119.300000	116.5050	117.84	-0.068%	102,525	-17.812%
2024-08-29	120.16	120.160000	117.4600	117.92	-0.489%	129,318	-17.868%
2024-08-28	119.15	119.650000	117.9350	118.50	-0.812%	263,940	-18.270%
2024-08-27	121.31	121.310000	118.1550	119.47	-2.122%	184,604	-18.934%
2024-08-26	121.22	122.620000	120.6600	122.06	+1.615%	161,251	-20.654%
2024-08-23	115.59	121.480000	115.0900	120.12	+5.212%	259,439	-19.372%
2024-08-22	115.81	115.830000	113.6200	114.17	-1.569%	115,991	-15.170%
2024-08-21	113.86	116.465000	113.1000	115.99	+3.194%	131,915	-16.501%
2024-08-20	113.00	114.315000	112.2700	112.40	-1.117%	88,724	-13.835%
2024-08-19	113.67	114.995000	112.8700	113.67	0.000%	164,334	-14.797%
2024-08-16	114.69	116.465000	113.1800	113.67	-1.079%	125,151	-14.797%
2024-08-15	114.98	116.240000	113.7400	114.91	+3.383%	259,537	-15.717%
2024-08-14	114.76	114.760000	110.1200	111.15	-2.277%	211,558	-12.865%
2024-08-13	110.00	114.040000	108.7100	113.74	+4.598%	309,617	-14.850%
2024-08-12	111.78	112.630000	108.0400	108.74	-2.589%	230,735	-10.934%
2024-08-09	112.81	113.835000	111.4400	111.63	-1.535%	203,277	-13.240%
2024-08-08	112.65	113.370000	111.2100	113.37	+1.759%	228,741	-14.572%
2024-08-07	113.38	114.945000	110.8000	111.41	-0.242%	313,241	-13.069%
2024-08-06	105.98	112.300000	102.7950	111.68	+7.055%	586,623	-13.279%
2024-08-05	100.91	105.675000	100.0100	104.32	-1.983%	331,112	-7.161%
2024-08-02	105.67	107.055000	103.6300	106.43	-3.657%	311,633	-9.001%
2024-08-01	116.63	117.655700	109.9100	110.47	-5.330%	318,096	-12.329%
2024-07-31	117.32	120.065000	114.8600	116.69	+0.137%	246,435	-17.002%
2024-07-30	117.30	117.920000	114.9300	116.53	+0.077%	164,617	-16.888%
2024-07-29	116.21	117.640000	114.6800	116.44	+0.336%	205,716	-16.824%
2024-07-26	114.88	116.590000	113.7800	116.05	+2.772%	265,291	-16.545%
2024-07-25	106.79	113.960000	106.3300	112.92	+6.962%	412,031	-14.231%
2024-07-24	110.66	111.950000	105.2500	105.57	-4.977%	259,623	-8.260%
2024-07-23	109.49	111.340000	108.9100	111.10	-0.099%	236,445	-12.826%
2024-07-22	109.44	111.640000	107.6000	111.21	+2.460%	256,026	-12.913%
2024-07-19	114.31	114.640000	108.1800	108.54	-5.247%	467,047	-10.770%
2024-07-18	115.98	118.991191	114.2300	114.55	-0.934%	255,186	-15.452%
2024-07-17	113.16	116.730000	113.1600	115.63	+0.969%	274,806	-16.241%
2024-07-16	113.68	114.640000	112.7100	114.52	+1.660%	355,756	-15.430%
2024-07-15	109.99	113.060000	109.5100	112.65	+3.634%	259,797	-14.026%
2024-07-12	107.59	109.860000	106.4500	108.70	+2.460%	277,770	-10.902%
2024-07-11	103.60	106.350000	102.9400	106.09	+6.196%	263,127	-8.710%
2024-07-10	98.36	100.530000	97.6400	99.90	+2.346%	233,847	-3.053%
2024-07-09	98.38	98.880000	96.1850	97.61	-1.504%	259,173	-0.779%
2024-07-08	99.65	101.000000	98.4900	99.10	+0.202%	157,406	-2.270%
2024-07-05	100.67	100.670000	98.5200	98.90	-2.581%	197,274	-2.073%
2024-07-03	101.77	103.330000	100.6800	101.52	+0.049%	76,628	-4.600%
2024-07-02	102.07	102.660000	101.1800	101.47	-0.118%	174,207	-4.553%
2024-07-01	103.28	104.030000	100.7800	101.59	-1.731%	179,863	-4.666%
2024-06-28	102.04	103.590000	101.2350	103.38	+2.275%	850,246	-6.317%
2024-06-27	100.72	101.210000	99.3200	101.08	+0.357%	158,497	-4.185%
2024-06-26	99.26	101.170000	99.2600	100.72	+1.196%	184,124	-3.842%
2024-06-25	101.54	102.075000	99.0900	99.53	-2.746%	217,246	-2.693%
2024-06-24	101.51	103.920000	100.7600	102.34	+1.740%	211,119	-5.364%
2024-06-21	100.12	100.750000	98.9200	100.59	+0.060%	775,163	-3.718%
2024-06-20	100.20	101.945000	99.8800	100.53	-0.485%	140,617	-3.661%
2024-06-18	103.17	103.170000	99.8300	101.02	-2.198%	286,981	-4.128%
2024-06-17	100.46	103.330000	100.4600	103.29	+2.552%	171,905	-6.235%
2024-06-14	100.73	101.660000	99.4200	100.72	-2.004%	251,192	-3.842%
2024-06-13	104.17	104.555000	101.4100	102.78	-1.655%	176,439	-5.770%
2024-06-12	104.00	106.470000	103.3400	104.51	+3.506%	264,096	-7.329%
2024-06-11	102.26	102.400000	100.8850	100.97	-1.952%	204,677	-4.080%
2024-06-10	103.03	103.415000	102.4200	102.98	-1.256%	165,563	-5.953%
2024-06-07	104.13	105.340000	103.4000	104.29	-1.371%	132,130	-7.134%
2024-06-06	105.77	106.775000	104.9300	105.74	-1.002%	249,000	-8.407%
2024-06-05	106.27	108.040000	104.7400	106.81	+0.650%	147,823	-9.325%
2024-06-04	108.38	108.380000	106.0900	106.12	-3.466%	163,060	-8.735%
2024-06-03	111.64	112.000000	108.6700	109.93	+0.046%	136,486	-11.898%
2024-05-31	109.40	110.420000	107.9900	109.88	+0.540%	172,122	-11.858%
2024-05-30	106.48	109.655000	106.3250	109.29	+3.543%	193,172	-11.383%
2024-05-29	105.47	106.080000	104.8700	105.55	-1.603%	150,419	-8.243%
2024-05-28	107.40	108.325000	106.2250	107.27	+0.112%	172,692	-9.714%
2024-05-24	107.33	107.330000	106.1100	107.15	+0.610%	116,616	-9.613%
2024-05-23	108.30	108.500000	105.9750	106.50	-1.834%	236,514	-9.061%
2024-05-22	109.60	110.705000	108.0250	108.49	-1.534%	191,957	-10.729%
2024-05-21	111.38	111.380000	109.7000	110.18	-1.651%	148,211	-12.098%
2024-05-20	110.01	113.010000	109.4600	112.03	+1.920%	193,151	-13.550%
2024-05-17	110.44	110.960000	109.0400	109.92	-0.821%	158,720	-11.890%
2024-05-16	113.66	113.660000	110.6500	110.83	-2.378%	150,378	-12.614%
2024-05-15	115.57	115.570000	113.0500	113.53	-0.830%	137,770	-14.692%
2024-05-14	118.18	118.180000	114.2500	114.48	-0.935%	162,610	-15.400%
2024-05-13	117.36	118.020000	114.5300	115.56	-0.104%	202,890	-16.191%
2024-05-10	114.42	115.730000	113.5650	115.68	+1.634%	232,032	-16.278%
2024-05-09	111.20	114.390000	110.3600	113.82	+2.356%	295,980	-14.910%
2024-05-08	111.16	113.920000	107.6700	111.20	+5.915%	392,561	-12.905%
2024-05-07	107.16	108.150000	104.5900	104.99	-2.262%	318,501	-7.753%
2024-05-06	108.08	109.410000	107.1500	107.42	+0.543%	187,101	-9.840%
2024-05-03	107.28	108.285000	106.2900	106.84	+1.617%	137,041	-9.350%
2024-05-02	104.50	105.500000	102.9700	105.14	+1.752%	216,058	-7.885%
2024-05-01	104.07	106.200000	102.6300	103.33	-0.625%	191,652	-6.271%
2024-04-30	106.39	106.390000	103.8200	103.98	-3.265%	170,831	-6.857%
2024-04-29	108.07	108.890000	107.1900	107.49	+0.158%	120,861	-9.899%
2024-04-26	106.76	108.490000	106.4157	107.32	+0.543%	153,240	-9.756%
2024-04-25	107.78	107.780000	105.9000	106.74	-2.449%	196,946	-9.266%
2024-04-24	110.50	112.235000	108.2800	109.42	-1.486%	161,160	-11.488%
2024-04-23	107.66	111.640000	106.9000	111.07	+3.167%	188,746	-12.803%
2024-04-22	107.05	108.710000	106.6400	107.66	+1.165%	182,958	-10.041%
2024-04-19	103.72	107.030000	103.7200	106.42	+2.140%	193,517	-8.993%
2024-04-18	103.50	105.835000	102.3850	104.19	+0.667%	213,886	-7.045%
2024-04-17	106.45	107.230000	103.3900	103.50	-2.220%	256,236	-6.425%
2024-04-16	107.29	107.970000	105.6900	105.85	-2.496%	200,274	-8.503%
2024-04-15	109.71	109.710000	107.5500	108.56	-0.321%	167,222	-10.787%
2024-04-12	110.56	110.630000	108.2550	108.91	-2.733%	202,118	-11.073%
2024-04-11	111.24	112.440000	110.5300	111.97	+0.938%	141,606	-13.504%
2024-04-10	114.93	115.610000	110.7900	110.93	-6.491%	346,317	-12.693%
2024-04-09	118.26	119.120000	117.1500	118.63	+0.602%	140,055	-18.360%
2024-04-08	117.12	118.320000	117.0628	117.92	+1.620%	98,138	-17.868%
2024-04-05	114.89	116.890000	114.4500	116.04	+0.975%	117,373	-16.537%
2024-04-04	118.91	119.490000	114.4950	114.92	-1.895%	196,302	-15.724%
2024-04-03	115.37	117.920000	115.3700	117.14	+0.644%	123,515	-17.321%
2024-04-02	118.78	118.910000	115.7900	116.39	-2.968%	274,720	-16.788%
2024-04-01	122.31	122.525000	119.2400	119.95	-2.527%	171,392	-19.258%
2024-03-28	120.69	123.140000	119.6513	123.06	+2.091%	204,752	-21.299%
2024-03-27	116.76	120.780000	116.5200	120.54	+3.842%	167,172	-19.653%
2024-03-26	116.85	116.940000	115.2600	116.08	+0.294%	172,321	-16.566%
2024-03-25	117.23	118.340000	115.6800	115.74	-0.524%	95,319	-16.321%
2024-03-22	117.92	118.480000	115.4200	116.35	-1.831%	159,829	-16.760%
2024-03-21	115.70	118.820000	115.3300	118.52	+3.511%	283,193	-18.284%
2024-03-20	111.40	115.410000	110.4900	114.50	+3.135%	200,076	-15.415%
2024-03-19	109.58	111.490000	109.1400	111.02	+1.056%	149,318	-12.763%
2024-03-18	110.50	111.650000	108.9800	109.86	-0.073%	202,486	-11.842%
2024-03-15	106.43	110.180000	106.4300	109.94	+2.786%	869,409	-11.906%
2024-03-14	111.07	111.850000	105.7400	106.96	-4.474%	329,374	-9.452%
2024-03-13	111.90	113.060000	111.4200	111.97	-0.249%	188,985	-13.504%
2024-03-12	116.36	116.360000	111.9500	112.25	-3.241%	275,122	-13.719%
2024-03-11	114.28	116.250000	112.7650	116.01	+0.442%	301,441	-16.516%
2024-03-08	117.07	119.055000	114.8950	115.50	-0.121%	189,369	-16.147%
2024-03-07	116.35	118.415000	114.9200	115.64	-0.319%	247,230	-16.249%
2024-03-06	121.53	122.000000	115.4100	116.01	-7.370%	505,424	-16.516%
2024-03-05	124.96	126.555000	124.5200	125.24	-0.682%	146,616	-22.668%
2024-03-04	126.40	126.950000	124.8600	126.10	-0.403%	169,039	-23.196%
2024-03-01	125.78	126.950000	123.1000	126.61	+0.500%	149,676	-23.505%
2024-02-29	124.91	126.330000	123.9800	125.98	+2.456%	209,920	-23.123%
2024-02-28	124.16	125.870000	122.8600	122.96	-2.040%	193,538	-21.235%
2024-02-27	124.47	125.630000	124.0000	125.52	+2.124%	142,817	-22.841%
2024-02-26	121.02	123.645000	121.0200	122.91	+0.845%	166,446	-21.203%
2024-02-23	124.60	125.610000	121.6000	121.88	-1.630%	331,972	-20.537%
2024-02-22	121.29	124.040000	121.2900	123.90	+2.447%	194,831	-21.832%
2024-02-21	120.58	121.160000	118.9400	120.94	+0.557%	128,274	-19.919%
2024-02-20	119.71	121.225000	118.6200	120.27	-1.475%	200,924	-19.473%
2024-02-16	123.00	123.360000	121.2100	122.07	-1.936%	181,960	-20.660%
2024-02-15	124.07	126.565000	122.9400	124.48	+2.041%	439,925	-22.196%
2024-02-14	117.15	122.070000	115.6350	121.99	+6.171%	419,052	-20.608%
2024-02-13	109.24	117.180000	109.2400	114.90	-1.534%	544,585	-15.709%
2024-02-12	115.52	117.830000	114.6500	116.69	+1.735%	435,151	-17.002%
2024-02-09	113.44	114.700000	112.2100	114.70	+1.711%	210,929	-15.562%
2024-02-08	109.92	112.910000	109.8700	112.77	+2.258%	152,518	-14.117%
2024-02-07	110.11	111.065000	108.9000	110.28	+0.355%	140,897	-12.178%
2024-02-06	108.16	110.430000	108.1600	109.89	+0.669%	217,665	-11.866%
2024-02-05	111.83	112.060000	108.9300	109.16	-4.464%	220,864	-11.277%
2024-02-02	112.02	114.940400	111.1100	114.26	+0.307%	190,262	-15.237%
2024-02-01	111.99	114.490000	111.0400	113.91	+2.363%	194,269	-14.977%
2024-01-31	111.93	114.740000	109.2400	111.28	-0.669%	246,854	-12.967%
2024-01-30	115.70	115.700000	111.3500	112.03	-5.011%	358,201	-13.550%
2024-01-29	115.47	118.110000	114.7500	117.94	+2.387%	162,443	-17.882%
2024-01-26	115.82	116.730000	114.7700	115.19	+0.858%	133,822	-15.922%
2024-01-25	115.50	115.505000	111.9400	114.21	-0.297%	284,688	-15.200%
2024-01-24	119.37	119.370000	114.1900	114.55	-2.734%	155,709	-15.452%
2024-01-23	119.73	119.900000	117.1800	117.77	+0.744%	251,524	-17.763%

document.getElementById("DCHHd2").onerror = function(){this.style.display='none';}; .dark-mode .PGdSj1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PGdSj1{ color: #333333; background-color: white; border: 2px solid #333333; }LCIILCI Industriesstock NYSE

LCII
LCI Industries
stock NYSE