LCI Industries (LCII)

Historical Prices For LCI Industries (LCII)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	114.94	117.14	113.65	116.91	198,628	116.91
12/01/2025	113.05	116.74	112.68	114.29	236,556	114.29
11/28/2025	114.56	115.02	113.47	113.67	190,043	113.67
11/26/2025	116.15	118.00	115.57	115.72	343,274	114.57
11/25/2025	113.35	117.27	113.35	116.78	357,944	115.62
11/24/2025	111.11	113.26	110.14	112.30	294,139	111.18
11/21/2025	107.06	113.30	106.89	112.04	548,227	110.93
11/20/2025	106.70	108.48	104.80	106.38	216,127	105.32
11/19/2025	106.22	107.19	105.21	106.70	244,407	105.64
11/18/2025	104.45	106.90	103.68	106.52	295,649	105.46
11/17/2025	107.35	107.88	104.63	104.89	285,344	103.85
11/14/2025	107.78	107.87	105.50	106.93	248,060	105.87
11/13/2025	109.52	110.16	107.75	108.84	347,623	107.76
11/12/2025	109.56	111.26	109.28	109.29	270,792	108.20
11/11/2025	110.22	111.96	107.85	110.30	213,622	109.20
11/10/2025	110.95	110.95	108.14	109.84	570,087	108.75
11/07/2025	108.00	109.41	107.11	108.69	340,451	107.61
11/06/2025	109.16	109.24	106.90	108.00	273,030	106.93
11/05/2025	106.85	110.70	106.21	110.46	499,592	109.36
11/04/2025	106.69	107.29	104.81	106.84	418,594	105.78
11/03/2025	104.41	107.07	102.23	106.92	864,631	105.86
10/31/2025	97.11	103.65	96.16	103.49	747,097	102.46
10/30/2025	92.10	96.42	89.00	95.65	913,014	94.70
10/29/2025	92.39	93.61	88.36	90.42	1,024,614	89.52
10/28/2025	91.53	93.57	91.25	93.10	261,586	92.17
10/27/2025	92.14	93.23	91.46	92.06	205,795	91.15
10/24/2025	91.51	92.93	91.25	92.04	184,567	91.13
10/23/2025	91.17	91.87	90.22	91.00	204,335	90.10
10/22/2025	90.91	92.61	90.35	90.91	188,135	90.01
10/21/2025	88.44	90.77	88.40	90.32	185,389	89.42
10/20/2025	88.63	90.47	88.14	88.37	170,850	87.49
10/17/2025	87.36	88.59	87.00	88.14	180,050	87.26
10/16/2025	87.00	87.83	85.87	87.54	209,839	86.67
10/15/2025	87.62	88.65	86.28	87.03	273,860	86.17
10/14/2025	84.33	87.87	84.33	87.69	242,677	86.82
10/13/2025	86.32	86.39	84.67	84.77	198,709	83.93
10/10/2025	87.83	87.83	84.76	84.90	298,234	84.06
10/09/2025	88.67	88.67	86.95	87.25	131,475	86.38
10/08/2025	89.35	89.87	88.31	88.83	269,237	87.95
10/07/2025	90.23	91.10	88.60	89.14	308,362	88.25
10/06/2025	94.44	94.44	90.12	90.19	275,811	89.29
10/03/2025	94.05	95.31	93.39	94.41	197,815	93.47
10/02/2025	92.60	94.02	91.93	93.52	410,081	92.59
10/01/2025	92.54	93.84	91.75	92.55	192,179	91.63
9/30/2025	93.59	94.34	92.15	93.15	172,901	92.22
9/29/2025	95.29	95.67	93.25	93.75	232,996	92.82
9/26/2025	94.49	95.16	94.20	95.05	199,003	94.11
9/25/2025	96.07	96.22	94.11	94.60	210,433	93.66
9/24/2025	97.30	97.94	96.13	96.61	333,100	95.65
9/23/2025	97.48	98.67	96.23	96.81	177,882	95.85
9/22/2025	97.50	98.44	96.55	97.16	460,679	96.19
9/19/2025	99.18	99.36	96.98	97.44	854,502	96.47
9/18/2025	98.99	99.76	98.36	99.14	245,411	98.15
9/17/2025	99.99	102.51	98.41	98.65	311,715	97.67
9/16/2025	100.38	100.38	98.25	99.40	248,806	98.41
9/15/2025	100.90	101.54	99.46	99.95	325,215	98.96
9/12/2025	103.18	103.53	100.25	100.36	143,980	99.36
9/11/2025	102.09	104.10	102.09	104.01	215,885	102.98
9/10/2025	103.03	103.13	101.02	101.89	254,591	100.88
9/09/2025	104.28	104.63	102.71	103.38	329,688	102.35
9/08/2025	106.23	106.30	103.95	105.24	219,130	104.19
9/05/2025	106.22	108.47	104.97	106.02	230,693	104.97
9/04/2025	103.27	105.92	102.68	105.69	147,551	104.64