Dark

LCII
LCI Industries
stock NYSE

Market Open

Sep 30, 2026 10:27:34 AM EDT

83.75USD-1.915%(-1.63)25,601

71.73Bid 97.03Ask 25.30Spread

Pre-market

Sep 30, 2026 8:30:30 AM EDT

85.75USD+0.433%(+0.37)1,626

After-hours

Sep 29, 2026 4:10:30 PM EDT

85.38USD+0.023%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	84.9700	85.0400	83.7500	83.7500	-1.909%	25,601	0.000%
2026-09-29	84.8000	85.6300	83.6800	85.3800	-0.164%	253,966	-1.909%
2026-09-28	84.1100	85.7600	83.1200	85.5200	+1.195%	332,244	-2.070%
2026-09-25	83.9600	85.1800	82.7750	84.5100	+1.149%	442,926	-0.899%
2026-09-24	85.8100	85.8100	83.3800	83.5500	-1.741%	413,419	+0.239%
2026-09-23	87.0000	87.0750	84.9438	85.0300	-3.287%	253,037	-1.505%
2026-09-22	87.6500	89.0050	87.1700	87.9200	+1.116%	249,402	-4.743%
2026-09-21	86.5000	87.4299	85.2800	86.9500	+1.577%	232,178	-3.680%
2026-09-18	86.0000	86.2700	85.0700	85.6000	-1.029%	988,127	-2.161%
2026-09-17	88.7800	89.2150	86.2600	86.4900	-0.712%	239,333	-3.168%
2026-09-16	87.6000	89.3275	86.4800	87.1100	-0.559%	284,482	-3.857%
2026-09-15	90.1000	91.8500	86.7550	87.6000	-2.872%	347,631	-4.395%
2026-09-14	90.1000	92.2300	90.1000	90.1900	-0.912%	270,066	-7.140%
2026-09-11	94.9900	94.9900	90.3701	91.0200	-2.548%	258,951	-7.987%
2026-09-10	95.6800	95.9900	92.2100	93.4000	-2.749%	378,261	-10.332%
2026-09-09	99.1100	99.7400	95.6200	96.0400	-3.098%	296,084	-12.797%
2026-09-08	102.8100	102.8100	99.1100	99.1100	-3.402%	271,768	-15.498%
2026-09-04	99.8700	103.2100	99.8000	102.6000	+1.544%	269,719	-18.372%
2026-09-03	103.5600	103.6000	99.8700	101.0400	-1.607%	245,011	-17.112%
2026-09-02	100.8400	103.2899	100.8400	102.6900	+1.905%	237,503	-18.444%
2026-09-01	100.0000	103.1600	99.9200	100.7700	+0.139%	288,297	-16.890%
2026-08-31	102.6800	102.6800	100.0600	100.6300	-2.263%	333,297	-16.774%
2026-08-28	103.0900	103.3250	101.7200	102.9600	+0.645%	134,848	-18.658%
2026-08-27	102.5900	103.5800	101.8900	102.3000	-0.670%	280,658	-18.133%
2026-08-26	103.8400	104.3500	101.4800	102.9900	-1.708%	341,451	-18.681%
2026-08-25	104.5700	105.1600	102.0700	104.7800	+0.258%	239,356	-20.071%
2026-08-24	104.3000	104.9800	102.9650	104.5100	+2.481%	353,266	-19.864%
2026-08-21	104.8100	105.3300	101.7900	101.9800	-3.281%	281,102	-17.876%
2026-08-20	105.7500	106.1550	103.7800	105.4400	-2.098%	293,323	-20.571%
2026-08-19	104.5900	107.7400	104.5400	107.7000	+4.290%	304,287	-22.238%
2026-08-18	104.1200	106.1900	103.1900	103.2700	-0.816%	207,646	-18.902%
2026-08-17	105.1500	107.7500	104.1000	104.1200	-1.866%	243,227	-19.564%
2026-08-14	106.5000	106.6925	104.5900	106.1000	-0.971%	181,331	-21.065%
2026-08-13	108.3800	108.6600	106.2550	107.1400	-0.009%	121,194	-21.831%
2026-08-12	106.4600	107.3700	103.8350	107.1500	-0.158%	127,607	-21.839%
2026-08-11	105.2800	108.8650	105.2800	107.3200	+2.356%	276,888	-21.962%
2026-08-10	108.0000	109.0000	103.3600	104.8500	-3.631%	225,871	-20.124%
2026-08-07	106.5000	109.1300	105.5600	108.8000	+2.826%	183,684	-23.024%
2026-08-06	106.6600	108.5300	104.3700	105.8100	-1.269%	229,332	-20.849%
2026-08-05	107.4500	109.6100	106.4300	107.1700	+0.112%	332,183	-21.853%
2026-08-04	103.5300	107.4200	102.0800	107.0500	+3.430%	321,455	-21.766%
2026-08-03	103.7300	106.7000	102.7000	103.5000	+1.114%	379,028	-19.082%
2026-07-31	102.7200	102.7500	100.2500	102.3600	-0.283%	187,051	-18.181%
2026-07-30	106.6600	106.6600	100.8000	102.6500	-3.660%	332,847	-18.412%
2026-07-29	108.0800	108.3900	105.7350	106.5500	-1.040%	381,593	-21.398%
2026-07-28	104.5000	108.7200	104.5000	107.6700	+4.009%	272,745	-22.216%
2026-07-27	104.5800	105.6400	103.1200	103.5200	+0.164%	401,160	-19.098%
2026-07-24	104.5600	106.3100	103.1900	103.3500	-1.195%	355,273	-18.965%
2026-07-23	103.7300	105.3800	103.7300	104.6000	-1.330%	224,712	-19.933%
2026-07-22	105.3300	106.8700	104.1600	106.0100	+1.174%	310,716	-20.998%
2026-07-21	106.9000	109.5197	104.4100	104.7800	-1.983%	324,424	-20.071%
2026-07-20	108.1500	108.1900	104.9700	106.9000	-1.174%	380,501	-21.656%
2026-07-17	107.5100	111.1900	107.2200	108.1700	-0.286%	383,562	-22.576%
2026-07-16	104.4300	109.2700	104.4300	108.4800	+4.187%	491,758	-22.797%
2026-07-15	104.0400	106.4900	103.7700	104.1200	+0.550%	621,600	-19.564%
2026-07-14	102.6300	103.8600	100.2000	103.5500	+1.480%	285,079	-19.121%
2026-07-13	101.7500	104.1300	101.4100	102.0400	+0.960%	408,980	-17.924%
2026-07-10	102.7800	103.3900	101.0000	101.0700	-0.795%	429,952	-17.137%
2026-07-09	100.5400	103.6900	100.5400	101.8800	+1.313%	524,915	-17.795%
2026-07-08	103.6400	104.6700	99.5500	100.5600	-4.971%	653,686	-16.716%
2026-07-07	104.5400	107.0000	104.4150	105.8200	+1.312%	632,436	-20.856%
2026-07-06	103.2900	104.8100	102.5200	104.4500	+1.055%	493,280	-19.818%
2026-07-02	102.0500	104.6400	102.0500	103.3600	+1.294%	1,181,813	-18.973%
2026-07-01	103.8000	106.4300	100.1801	102.0400	-3.627%	1,247,421	-17.924%
2026-06-30	100.8700	108.0000	97.8250	105.8800	+5.753%	3,143,156	-20.901%
2026-06-29	94.9800	100.8700	94.2500	100.1200	+4.433%	847,743	-16.350%
2026-06-26	95.3000	97.0100	94.0000	95.8700	+0.021%	842,560	-12.642%
2026-06-25	95.0100	97.2200	94.5750	95.8500	+1.816%	327,672	-12.624%
2026-06-24	92.9100	96.0300	92.7400	94.1400	+2.038%	450,989	-11.037%
2026-06-23	90.7000	92.9800	90.3246	92.2600	+1.018%	389,585	-9.224%
2026-06-22	90.7500	91.8550	90.5500	91.3300	-0.642%	447,525	-8.300%
2026-06-18	90.4500	92.8500	90.0000	91.9200	+2.441%	578,866	-8.888%
2026-06-17	92.5900	93.9700	89.0000	89.7300	-3.287%	343,078	-6.664%
2026-06-16	92.7400	93.7500	91.5300	92.7800	+0.346%	361,866	-9.733%
2026-06-15	94.9800	95.7700	91.7100	92.4600	-0.645%	507,190	-9.420%
2026-06-12	92.7200	94.5270	91.9500	93.0600	+1.605%	361,529	-10.004%
2026-06-11	90.7100	92.4450	89.4100	91.5900	+0.959%	366,527	-8.560%
2026-06-10	93.6100	94.4200	90.5900	90.7200	-2.901%	265,378	-7.683%
2026-06-09	93.7000	94.9999	92.4800	93.4300	+0.896%	462,874	-10.361%
2026-06-08	94.2500	95.1200	92.5600	92.6000	-1.761%	428,389	-9.557%
2026-06-05	95.9600	98.6099	93.5800	94.2600	-1.853%	529,627	-11.150%
2026-06-04	101.5000	103.1850	96.0100	96.0400	-10.058%	817,504	-12.797%
2026-06-03	105.2300	107.5000	104.0300	106.7800	-0.037%	292,318	-21.568%
2026-06-02	107.0800	107.7950	105.9900	106.8200	+0.028%	221,686	-21.597%
2026-06-01	106.4700	107.5500	104.0800	106.7900	-2.045%	290,626	-21.575%
2026-05-29	111.0400	111.6250	108.7200	109.0200	-3.402%	363,734	-23.179%
2026-05-28	112.1600	113.2600	109.7900	112.8600	-0.080%	190,299	-25.793%
2026-05-27	113.2100	115.1900	112.1500	112.9500	+1.056%	254,096	-25.852%
2026-05-26	112.0000	113.9800	111.3900	111.7700	+0.090%	206,667	-25.069%
2026-05-22	109.5900	111.9199	108.7700	111.6700	+2.281%	287,875	-25.002%
2026-05-21	108.3700	110.4450	106.5400	109.1800	-0.610%	292,995	-23.292%
2026-05-20	107.5700	110.0800	105.9800	109.8500	+2.300%	163,674	-23.760%
2026-05-19	109.3900	109.3900	105.7300	107.3800	-2.400%	244,114	-22.006%
2026-05-18	111.7700	112.9700	109.5450	110.0200	-0.910%	151,570	-23.877%
2026-05-15	112.7600	113.6900	110.0200	111.0300	-2.580%	188,891	-24.570%
2026-05-14	112.8700	114.4850	111.9000	113.9700	+2.713%	163,542	-26.516%
2026-05-13	112.3100	112.7800	110.3500	110.9600	-1.299%	250,928	-24.522%
2026-05-12	113.7100	114.6800	111.3050	112.4200	-0.636%	260,047	-25.503%
2026-05-11	119.1000	119.4900	112.5300	113.1400	-4.780%	296,370	-25.977%
2026-05-08	117.1500	118.9500	113.8900	118.8200	+2.053%	205,393	-29.515%
2026-05-07	118.1600	118.8600	115.5400	116.4300	-0.445%	346,891	-28.068%
2026-05-06	116.0850	118.8700	114.7100	116.9500	+4.392%	559,696	-28.388%
2026-05-05	106.1000	113.6000	103.0257	112.0300	+4.907%	719,241	-25.243%
2026-05-04	115.7500	115.7500	102.1400	106.7900	-8.562%	1,017,453	-21.575%
2026-05-01	119.3150	119.3150	115.5000	116.7900	-2.038%	341,299	-28.290%
2026-04-30	117.6000	120.6600	117.0850	119.2200	+1.300%	347,285	-29.752%
2026-04-29	117.3500	119.5200	115.4900	117.6900	-0.339%	232,177	-28.838%
2026-04-28	120.1000	120.1000	116.1800	118.0900	-0.413%	225,053	-29.080%
2026-04-27	120.0100	121.8300	117.7050	118.5800	-1.192%	191,835	-29.373%
2026-04-24	120.5500	121.3600	118.8200	120.0100	-0.448%	184,678	-30.214%
2026-04-23	119.7600	120.6100	117.7300	120.5500	+0.727%	226,442	-30.527%
2026-04-22	121.9200	121.9200	119.1650	119.6800	-1.230%	257,520	-30.022%
2026-04-21	122.9000	123.9900	119.7100	121.1700	-0.148%	321,967	-30.882%
2026-04-20	122.8300	122.8300	117.5227	121.3500	-1.685%	353,191	-30.985%
2026-04-17	121.8900	138.1500	120.2000	123.4300	+3.384%	1,447,554	-32.148%
2026-04-16	119.9500	123.9000	119.3700	119.3900	-1.036%	408,429	-29.852%
2026-04-15	127.8000	130.9600	120.0450	120.6400	-5.603%	957,560	-30.579%
2026-04-14	122.9100	130.6700	115.8900	127.8000	+3.734%	1,672,313	-34.468%
2026-04-13	126.2800	126.5900	122.2550	123.2000	-2.439%	293,181	-32.021%
2026-04-10	127.0700	127.4150	125.1700	126.2800	-0.387%	182,511	-33.679%
2026-04-09	126.1600	128.0050	124.0350	126.7700	-0.110%	220,653	-33.935%
2026-04-08	126.3200	128.5600	124.9150	126.9100	+4.556%	364,312	-34.008%
2026-04-07	121.5400	123.5700	120.8400	121.3800	-0.930%	299,452	-31.002%
2026-04-06	121.5800	122.7000	120.3050	122.5200	-0.147%	121,212	-31.644%
2026-04-02	120.9800	123.6500	117.4350	122.7000	-0.114%	214,845	-31.744%
2026-04-01	123.8900	126.5700	122.4200	122.8400	-0.114%	228,841	-31.822%
2026-03-31	121.4300	125.1700	120.0400	122.9800	+2.424%	233,324	-31.899%
2026-03-30	122.0500	122.4600	119.8050	120.0700	-1.055%	322,285	-30.249%
2026-03-27	122.6600	124.4450	121.1650	121.3500	-1.939%	189,775	-30.985%
2026-03-26	121.5700	123.9200	121.5700	123.7500	+0.675%	215,867	-32.323%
2026-03-25	123.9000	123.9000	120.7001	122.9200	-0.057%	182,305	-31.866%
2026-03-24	121.5200	124.8700	121.3300	122.9900	+1.335%	214,016	-31.905%
2026-03-23	120.4800	124.2600	119.9900	121.3700	+3.311%	225,542	-30.996%
2026-03-20	120.5500	121.0300	116.6400	117.4800	-2.949%	863,694	-28.711%
2026-03-19	120.4600	122.4100	119.1800	121.0500	-0.231%	218,130	-30.814%
2026-03-18	122.9300	124.7100	120.8400	121.3300	-1.948%	332,678	-30.973%
2026-03-17	126.1300	126.7050	122.0700	123.7400	-1.182%	414,851	-32.318%
2026-03-16	124.8300	127.6550	124.5497	125.2200	+1.516%	295,149	-33.118%
2026-03-13	123.4800	124.7150	121.6600	123.3500	+0.016%	220,759	-32.104%
2026-03-12	123.3500	125.5800	122.9600	123.3300	-1.948%	248,578	-32.093%
2026-03-11	126.1000	127.2000	123.7500	125.7800	-0.585%	138,651	-33.415%
2026-03-10	128.2600	130.0150	126.5000	126.5200	-1.747%	368,787	-33.805%
2026-03-09	127.0100	129.3100	124.0200	128.7700	-0.709%	235,482	-34.962%
2026-03-06	130.3200	130.4000	127.4100	129.6900	-1.519%	223,378	-35.423%
2026-03-05	133.8400	136.3200	130.3933	131.6900	-2.883%	276,244	-36.404%
2026-03-04	136.5900	137.9350	134.3701	135.6000	+0.140%	259,624	-38.237%
2026-03-03	129.5100	135.7200	129.4200	135.4100	+2.219%	418,940	-38.151%
2026-03-02	130.9000	133.5500	130.0000	132.4700	-0.548%	230,563	-36.778%
2026-02-27	135.4600	135.4600	131.1900	133.2000	-1.705%	332,679	-37.125%
2026-02-26	137.0000	137.4100	134.7501	135.5100	-0.485%	224,820	-38.196%
2026-02-25	141.2500	141.2500	133.7550	136.1700	-3.760%	504,094	-38.496%
2026-02-24	142.7000	145.1350	140.0200	141.4900	-0.289%	261,985	-40.809%
2026-02-23	148.3000	148.3000	141.9000	141.9000	-3.849%	453,078	-40.980%
2026-02-20	145.2000	149.9450	144.5818	147.5800	+1.151%	310,250	-43.251%
2026-02-19	152.5000	157.0200	143.8900	145.9000	-5.106%	652,319	-42.598%
2026-02-18	157.0000	158.7500	148.1200	153.7500	-0.234%	654,650	-45.528%
2026-02-17	157.1600	158.1350	153.7800	154.1100	-1.922%	418,700	-45.656%
2026-02-13	155.7000	158.1900	152.0500	157.1300	+1.512%	243,230	-46.700%
2026-02-12	157.3000	159.6600	151.9200	154.7900	-1.156%	291,357	-45.894%
2026-02-11	155.8100	157.2900	154.0850	156.6000	+1.117%	190,817	-46.520%
2026-02-10	154.4500	156.3000	153.9100	154.8700	+0.324%	305,530	-45.922%
2026-02-09	154.4500	155.0000	152.6200	154.3700	-0.181%	210,137	-45.747%
2026-02-06	152.7500	155.4800	152.6000	154.6500	+1.244%	242,305	-45.845%
2026-02-05	153.5400	154.1300	142.1900	152.7500	-0.998%	261,693	-45.172%
2026-02-04	152.0000	154.7900	151.1100	154.2900	+2.287%	279,976	-45.719%
2026-02-03	148.8500	151.5250	148.3950	150.8400	+1.809%	315,978	-44.478%
2026-02-02	147.7000	149.0847	145.9400	148.1600	+1.002%	323,633	-43.473%
2026-01-30	148.0000	150.7700	145.7800	146.6900	-1.801%	330,963	-42.907%
2026-01-29	147.2300	149.5100	145.4250	149.3800	+1.055%	738,476	-43.935%
2026-01-28	148.7500	149.7300	147.1450	147.8200	-0.155%	323,926	-43.343%
2026-01-27	145.4000	149.0199	143.5566	148.0500	+1.342%	830,269	-43.431%
2026-01-26	147.1000	147.2400	144.1900	146.0900	-0.741%	641,190	-42.672%
2026-01-23	149.2400	149.9900	146.2600	147.1800	-1.775%	354,290	-43.097%
2026-01-22	148.6500	150.9800	147.8950	149.8400	-0.893%	473,452	-44.107%
2026-01-21	139.4500	151.8500	139.4500	151.1900	+9.502%	1,269,542	-44.606%
2026-01-20	135.1100	138.3900	134.5650	138.0700	+0.488%	233,346	-39.342%
2026-01-16	136.8700	137.8800	135.6500	137.4000	+0.453%	160,972	-39.047%
2026-01-15	133.3400	137.7400	131.8371	136.7800	+2.997%	396,718	-38.770%
2026-01-14	133.4500	133.9500	130.5850	132.8000	-0.502%	366,318	-36.935%
2026-01-13	131.6200	133.8100	131.0800	133.4700	+1.854%	372,942	-37.252%
2026-01-12	130.2900	131.7978	129.4500	131.0400	+0.023%	172,221	-36.088%
2026-01-09	128.9900	131.3200	127.2300	131.0100	+1.819%	345,826	-36.074%
2026-01-08	126.4100	129.9100	126.4100	128.6700	+1.100%	302,230	-34.911%
2026-01-07	126.7400	127.3850	124.9050	127.2700	+0.656%	207,630	-34.195%
2026-01-06	122.5300	126.5600	122.5300	126.4400	+2.414%	182,675	-33.763%
2026-01-05	123.5800	125.6800	123.3250	123.4600	-0.684%	243,072	-32.164%
2026-01-02	121.8200	124.3900	120.0100	124.3100	+2.448%	169,284	-32.628%
2025-12-31	122.9000	124.0200	121.0400	121.3400	-1.261%	120,583	-30.979%
2025-12-30	123.8400	123.8400	122.7400	122.8900	-0.663%	119,233	-31.850%
2025-12-29	124.2100	124.2100	122.5900	123.7100	0.000%	171,417	-32.301%
2025-12-26	123.8900	125.0000	123.0600	123.7100	-0.081%	105,601	-32.301%
2025-12-24	123.9700	124.1200	122.8900	123.8100	+0.178%	67,442	-32.356%
2025-12-23	123.5800	124.4600	123.1250	123.5900	-0.008%	183,733	-32.236%
2025-12-22	124.0200	124.0600	120.7500	123.6000	-0.049%	319,303	-32.241%
2025-12-19	123.2700	124.9999	121.9600	123.6600	+1.444%	467,039	-32.274%
2025-12-18	122.3500	122.7950	121.0100	121.9000	+0.123%	224,475	-31.296%
2025-12-17	120.7500	123.0000	120.2800	121.7500	+0.181%	249,964	-31.211%
2025-12-16	121.7600	122.4100	120.3900	121.5300	+0.446%	312,079	-31.087%
2025-12-15	121.8500	122.6599	120.6700	120.9900	-0.632%	223,131	-30.779%
2025-12-12	123.0000	123.0000	120.1500	121.7600	-0.287%	275,363	-31.217%
2025-12-11	121.5500	122.4100	120.7000	122.1100	+0.917%	313,336	-31.414%
2025-12-10	115.7600	121.5050	115.7600	121.0000	+4.780%	410,902	-30.785%
2025-12-09	114.5400	116.7200	114.5400	115.4800	+0.173%	193,623	-27.477%
2025-12-08	114.9400	115.9100	112.5512	115.2800	+0.541%	282,866	-27.351%
2025-12-05	114.7300	115.9400	113.7200	114.6600	-0.296%	290,619	-26.958%
2025-12-04	114.3300	115.9600	113.1950	115.0000	+0.393%	222,053	-27.174%
2025-12-03	117.4500	118.2600	114.4300	114.5500	-2.019%	192,280	-26.888%
2025-12-02	114.9400	117.1350	113.6500	116.9100	+2.292%	198,628	-28.364%
2025-12-01	113.0500	116.7400	112.6800	114.2900	+0.545%	236,556	-26.721%
2025-11-28	114.5600	115.0227	113.4683	113.6700	-1.772%	190,043	-26.322%
2025-11-26	116.1500	118.0000	115.5700	115.7200	-0.908%	343,274	-27.627%
2025-11-25	113.3500	117.2650	113.3500	116.7800	+3.989%	357,944	-28.284%
2025-11-24	111.1100	113.2600	110.1400	112.3000	+0.232%	297,004	-25.423%
2025-11-21	107.0600	113.3000	106.8950	112.0400	+5.321%	520,427	-25.250%
2025-11-20	106.7000	108.4800	104.8000	106.3800	-0.300%	216,127	-21.273%
2025-11-19	106.2200	107.1889	105.2100	106.7000	+0.169%	244,407	-21.509%
2025-11-18	104.4500	106.9000	103.6800	106.5200	+1.554%	295,649	-21.376%
2025-11-17	107.3500	107.8800	104.6301	104.8900	-1.908%	285,344	-20.154%
2025-11-14	107.7800	107.8699	105.5000	106.9300	-1.755%	248,060	-21.678%
2025-11-13	109.5200	110.1600	107.7500	108.8400	-0.412%	347,633	-23.052%
2025-11-12	109.5600	111.2600	109.2800	109.2900	-0.916%	270,792	-23.369%
2025-11-11	110.2200	111.9600	107.8501	110.3000	+0.419%	213,622	-24.071%
2025-11-10	110.9500	110.9500	108.1350	109.8400	+1.058%	553,787	-23.753%
2025-11-07	108.0000	109.4100	107.1100	108.6900	+0.639%	340,451	-22.946%
2025-11-06	109.1600	109.2400	106.9000	108.0000	-2.227%	273,030	-22.454%
2025-11-05	106.8500	110.7000	106.2100	110.4600	+3.388%	499,591	-24.181%
2025-11-04	106.6900	107.2900	104.8050	106.8400	-0.075%	418,594	-21.612%
2025-11-03	104.4100	107.0700	102.2300	106.9200	+3.314%	864,631	-21.670%
2025-10-31	97.1100	103.6500	96.1600	103.4900	+8.197%	747,097	-19.074%
2025-10-30	92.1000	96.4200	89.0000	95.6500	+5.784%	913,119	-12.441%
2025-10-29	92.3900	93.6050	88.3600	90.4200	-2.879%	1,024,614	-7.377%
2025-10-28	91.5300	93.5700	91.2500	93.1000	+1.130%	261,785	-10.043%
2025-10-27	92.1400	93.2300	91.4611	92.0600	+0.022%	205,795	-9.027%
2025-10-24	91.5100	92.9300	91.2550	92.0400	+1.143%	184,567	-9.007%
2025-10-23	91.1700	91.8700	90.2200	91.0000	+0.099%	204,335	-7.967%
2025-10-22	90.9100	92.6100	90.3500	90.9100	+0.653%	188,135	-7.876%
2025-10-21	88.4400	90.7680	88.4000	90.3200	+2.207%	185,389	-7.274%
2025-10-20	88.6300	90.4660	88.1355	88.3700	+0.261%	170,850	-5.228%
2025-10-17	87.3600	88.5950	86.9950	88.1400	+0.685%	180,050	-4.981%
2025-10-16	87.0000	87.8300	85.8701	87.5400	+0.586%	209,839	-4.329%
2025-10-15	87.6200	88.6500	86.2801	87.0300	-0.753%	273,862	-3.769%
2025-10-14	84.3300	87.8700	84.3300	87.6900	+3.445%	242,677	-4.493%
2025-10-13	86.3200	86.3900	84.6650	84.7700	-0.153%	198,709	-1.203%
2025-10-10	87.8300	87.8300	84.7575	84.9000	-2.693%	298,234	-1.355%
2025-10-09	88.6700	88.6700	86.9500	87.2500	-1.779%	131,475	-4.011%
2025-10-08	89.3500	89.8700	88.3150	88.8300	-0.348%	269,237	-5.719%
2025-10-07	90.2300	91.1000	88.6000	89.1400	-1.164%	308,362	-6.047%
2025-10-06	94.4400	94.4400	90.1200	90.1900	-4.470%	275,811	-7.140%
2025-10-03	94.0500	95.3100	93.3901	94.4100	+0.952%	197,815	-11.291%
2025-10-02	92.6000	94.0150	91.9300	93.5200	+1.048%	410,082	-10.447%
2025-10-01	92.5400	93.8450	91.7500	92.5500	-0.644%	192,179	-9.508%
2025-09-30	93.5900	94.3400	92.1500	93.1500	-0.640%	172,901	-10.091%
2025-09-29	95.2900	95.6750	93.2500	93.7500	-1.368%	232,996	-10.667%
2025-09-26	94.4900	95.1600	94.2000	95.0500	+0.476%	194,441	-11.888%
2025-09-25	96.0700	96.2250	94.1100	94.6000	-2.081%	210,433	-11.469%
2025-09-24	97.3000	97.9400	96.1300	96.6100	-0.207%	333,100	-13.311%
2025-09-23	97.4800	98.6650	96.2300	96.8100	-0.360%	177,882	-13.490%
2025-09-22	97.5000	98.4350	96.5500	97.1600	-0.287%	460,679	-13.802%
2025-09-19	99.1800	99.3600	96.9800	97.4400	-1.715%	854,502	-14.050%
2025-09-18	98.9900	99.7600	98.3550	99.1400	+0.497%	245,411	-15.524%
2025-09-17	99.9900	102.5100	98.4050	98.6500	-0.755%	311,715	-15.104%
2025-09-16	100.3800	100.3800	98.2500	99.4000	-0.550%	248,806	-15.744%
2025-09-15	100.9000	101.5400	99.4600	99.9500	-0.409%	325,215	-16.208%
2025-09-12	103.1800	103.5268	100.2500	100.3600	-3.509%	143,980	-16.550%
2025-09-11	102.0900	104.1000	102.0900	104.0100	+2.081%	215,885	-19.479%
2025-09-10	103.0300	103.1300	101.0200	101.8900	-1.441%	254,591	-17.804%
2025-09-09	104.2800	104.6300	102.7100	103.3800	-1.767%	329,688	-18.988%
2025-09-08	106.2300	106.2950	103.9500	105.2400	-0.736%	219,130	-20.420%
2025-09-05	106.2200	108.4700	104.9700	106.0200	+0.312%	230,693	-21.005%
2025-09-04	103.2700	105.9200	102.6800	105.6900	+2.562%	147,551	-20.759%
2025-09-03	102.3200	103.9700	102.1900	103.0500	-0.290%	170,278	-18.729%
2025-09-02	104.1400	104.3550	103.1350	103.3500	-1.964%	150,098	-18.965%
2025-08-29	105.8400	106.3100	104.1950	105.4200	-1.014%	156,887	-20.556%
2025-08-28	108.7900	108.9800	104.8223	106.5000	-1.371%	165,150	-21.362%
2025-08-27	106.6500	108.5000	106.6350	107.9800	+1.190%	147,059	-22.439%
2025-08-26	107.4200	108.2400	106.6600	106.7100	-0.873%	288,526	-21.516%
2025-08-25	107.2400	108.2700	106.0400	107.6500	+0.223%	197,578	-22.202%
2025-08-22	102.2100	108.6300	101.2500	107.4100	+5.708%	397,400	-22.028%
2025-08-21	100.7100	101.9000	100.2500	101.6100	-0.236%	177,520	-17.577%
2025-08-20	104.6900	104.9700	101.7400	101.8500	-2.713%	299,579	-17.771%
2025-08-19	102.9900	104.8200	102.0710	104.6900	+2.406%	282,739	-20.002%
2025-08-18	104.3500	104.3500	101.9200	102.2300	-1.160%	255,040	-18.077%
2025-08-15	104.9500	104.9500	103.0400	103.4300	-1.119%	440,164	-19.027%
2025-08-14	103.0100	104.8900	102.4300	104.6000	-0.636%	253,819	-19.933%
2025-08-13	100.8500	106.3000	100.8500	105.2700	+4.145%	429,613	-20.443%
2025-08-12	96.4100	101.1900	95.9800	101.0800	+6.021%	329,759	-17.145%
2025-08-11	95.5000	97.3050	94.0100	95.3400	+0.200%	253,424	-12.156%
2025-08-08	95.3800	96.6100	94.2350	95.1500	-0.658%	254,755	-11.981%
2025-08-07	96.5500	96.6100	94.7800	95.7800	-0.042%	547,630	-12.560%
2025-08-06	96.0300	96.7600	94.3880	95.8200	-0.219%	285,321	-12.597%
2025-08-05	93.5700	96.7450	92.8550	96.0300	+0.104%	398,497	-12.788%
2025-08-04	94.8300	96.3900	94.1800	95.9300	+1.588%	297,318	-12.697%
2025-08-01	93.7500	95.1450	92.4300	94.4300	-0.600%	437,540	-11.310%
2025-07-31	95.4400	97.0100	94.9600	95.0000	-1.473%	375,998	-11.842%
2025-07-30	99.1400	99.5050	95.7500	96.4200	-2.350%	436,761	-13.140%
2025-07-29	99.5400	100.3600	97.6800	98.7400	+0.233%	396,096	-15.181%
2025-07-28	99.3700	100.1600	98.1600	98.5100	-0.776%	340,830	-14.983%
2025-07-25	99.1200	99.3000	97.7700	99.2800	+1.379%	213,511	-15.643%
2025-07-24	99.8600	100.8000	97.5000	97.9300	-3.241%	225,139	-14.480%
2025-07-23	100.4200	101.6950	100.4200	101.2100	+1.240%	229,004	-17.251%
2025-07-22	97.3200	100.4700	97.3200	99.9700	+2.723%	348,844	-16.225%
2025-07-21	98.0400	98.8000	97.0400	97.3200	+0.289%	309,303	-13.944%
2025-07-18	98.9500	98.9500	96.5500	97.0400	-0.889%	196,269	-13.695%
2025-07-17	96.2000	98.6800	96.2000	97.9100	+1.545%	289,769	-14.462%
2025-07-16	97.2600	97.6800	95.2850	96.4200	-0.444%	267,095	-13.140%
2025-07-15	99.8200	99.9700	96.8100	96.8500	-2.683%	318,519	-13.526%
2025-07-14	100.0000	100.6500	98.2100	99.5200	-0.649%	306,019	-15.846%
2025-07-11	100.6000	101.1250	99.5500	100.1700	-0.998%	287,433	-16.392%
2025-07-10	99.9400	102.7200	99.8800	101.1800	+1.495%	313,832	-17.227%
2025-07-09	99.3000	100.2100	97.5900	99.6900	+1.095%	388,743	-15.990%
2025-07-08	97.2800	99.3700	96.4000	98.6100	+2.452%	293,950	-15.069%
2025-07-07	96.3300	97.4800	95.4700	96.2500	-1.786%	310,437	-12.987%
2025-07-03	99.3500	99.8850	97.1500	98.0000	-1.130%	182,320	-14.541%
2025-07-02	96.3700	99.3200	95.5400	99.1200	+3.639%	385,760	-15.506%
2025-07-01	90.6200	98.7100	90.4750	95.6400	+4.880%	725,069	-12.432%
2025-06-30	91.9500	92.8200	89.8000	91.1900	-0.827%	433,153	-8.159%
2025-06-27	91.0200	92.3700	90.7500	91.9500	+1.591%	868,911	-8.918%
2025-06-26	89.7700	90.9900	89.4900	90.5100	+1.366%	312,130	-7.469%
2025-06-25	90.8700	91.6200	88.1150	89.2900	-1.771%	317,599	-6.205%
2025-06-24	92.1000	92.9400	90.6900	90.9000	+0.110%	344,122	-7.866%
2025-06-23	87.8600	90.8900	87.7150	90.8000	+2.495%	368,905	-7.764%
2025-06-20	89.5900	89.5900	87.9400	88.5900	-0.405%	494,738	-5.463%
2025-06-18	88.6900	89.8700	88.5600	88.9500	+0.497%	386,356	-5.846%
2025-06-17	89.5200	90.5750	88.3500	88.5100	-2.156%	402,606	-5.378%
2025-06-16	89.1800	91.1400	88.8800	90.4600	+2.749%	268,095	-7.418%
2025-06-13	88.8400	90.1700	87.9300	88.0400	-2.675%	436,977	-4.873%
2025-06-12	90.0200	90.4900	88.9850	90.4600	-0.099%	193,935	-7.418%
2025-06-11	92.8300	92.8600	90.3600	90.5500	-2.002%	266,182	-7.510%
2025-06-10	91.5600	93.2600	91.2100	92.4000	+1.796%	284,210	-9.361%
2025-06-09	89.9300	91.7200	89.9300	90.7700	+1.771%	284,600	-7.734%
2025-06-06	89.6600	90.3400	88.7450	89.1900	+0.780%	207,030	-6.099%
2025-06-05	87.1800	88.6200	86.6900	88.5000	+0.034%	280,447	-5.367%
2025-06-04	89.6500	89.9999	88.0000	88.4700	+0.431%	227,366	-5.335%
2025-06-03	85.9600	88.3500	84.2500	88.0900	+3.782%	268,027	-4.927%
2025-06-02	86.6900	86.9300	84.5350	84.8800	-2.594%	376,925	-1.331%
2025-05-30	87.3600	88.0800	86.6450	87.1400	-1.425%	230,109	-3.890%
2025-05-29	89.5300	89.5300	87.4550	88.4000	-0.102%	165,223	-5.260%
2025-05-28	89.9500	90.1050	88.4400	88.4900	-1.316%	203,918	-5.357%
2025-05-27	88.8200	89.7100	87.8600	89.6700	+2.539%	193,354	-6.602%
2025-05-23	86.7600	88.1500	86.7600	87.4500	-1.565%	245,949	-4.231%
2025-05-22	87.9800	89.2300	87.0100	88.8400	+0.079%	282,699	-5.729%
2025-05-21	90.0000	91.5800	88.6300	88.7700	-3.490%	277,780	-5.655%
2025-05-20	91.5600	93.2000	91.5600	91.9800	+0.459%	333,030	-8.948%
2025-05-19	89.0600	92.2100	89.0600	91.5600	+0.252%	349,670	-8.530%
2025-05-16	90.2400	92.2100	89.2000	91.3300	+2.664%	493,159	-8.300%
2025-05-15	88.5000	89.5400	88.5000	88.9600	-0.425%	329,143	-5.857%
2025-05-14	90.2500	91.2300	89.0100	89.3400	-1.813%	410,253	-6.257%
2025-05-13	90.5600	91.2350	89.4550	90.9900	+1.438%	433,613	-7.957%
2025-05-12	89.8900	90.6400	88.4250	89.7000	+4.912%	531,628	-6.633%
2025-05-09	86.1300	86.7900	85.2500	85.5000	-0.326%	389,844	-2.047%
2025-05-08	85.0000	86.5300	83.8741	85.7800	+3.200%	600,957	-2.367%
2025-05-07	83.9100	84.6800	82.2900	83.1200	-0.941%	514,431	+0.758%
2025-05-06	81.2500	84.6400	78.3500	83.9100	+6.579%	980,405	-0.191%
2025-05-05	79.0100	80.5033	78.4900	78.7300	-1.366%	854,132	+6.376%
2025-05-02	79.2500	80.3500	78.1100	79.8200	+2.202%	440,880	+4.924%
2025-05-01	77.4300	79.1000	76.5850	78.1000	+1.323%	441,932	+7.234%
2025-04-30	78.1200	78.1200	75.4100	77.0800	-2.369%	495,384	+8.653%
2025-04-29	77.5100	79.2800	77.4550	78.9500	+1.127%	252,987	+6.080%
2025-04-28	79.0000	80.0300	77.4300	78.0700	-0.775%	316,559	+7.276%
2025-04-25	79.3300	80.6200	77.4700	78.6800	-1.650%	581,786	+6.444%
2025-04-24	78.8500	80.1450	77.4100	80.0000	+2.683%	441,535	+4.688%
2025-04-23	81.3200	83.0600	77.4100	77.9100	-1.180%	905,794	+7.496%
2025-04-22	78.0800	79.0300	76.4000	78.8400	+1.703%	467,026	+6.228%
2025-04-21	76.6900	77.7000	74.4600	77.5200	+0.168%	723,644	+8.037%
2025-04-17	75.6400	78.3700	75.6200	77.3900	+2.463%	654,180	+8.218%
2025-04-16	75.8200	76.6300	74.0550	75.5300	-1.165%	580,421	+10.883%
2025-04-15	77.6100	78.7800	75.2700	76.4200	-2.189%	506,265	+9.592%
2025-04-14	78.1800	79.4900	75.2200	78.1300	+0.904%	582,634	+7.193%
2025-04-11	77.1000	78.0000	74.3300	77.4300	-0.142%	615,536	+8.162%
2025-04-10	79.2900	79.8550	75.0000	77.5400	-5.103%	588,513	+8.009%

document.getElementById("B6x4F1").onerror = function(){this.style.display='none';}; .dark-mode .j4YbJV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j4YbJV{ color: #333333; background-color: white; border: 2px solid #333333; }LCIILCI Industriesstock NYSE

LCII
LCI Industries
stock NYSE