LCI Industries (LCII)

Historical Prices For LCI Industries (LCII)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	87.36	88.08	86.64	87.14	230,109	87.14
5/29/2025	89.53	89.53	87.45	88.40	165,223	87.25
5/28/2025	89.95	90.11	88.44	88.49	203,918	87.34
5/27/2025	88.82	89.71	87.86	89.67	193,354	88.50
5/23/2025	86.76	88.15	86.76	87.45	245,949	86.31
5/22/2025	87.98	89.23	87.01	88.84	282,699	87.68
5/21/2025	90.00	91.58	88.63	88.77	277,780	87.62
5/20/2025	91.56	93.20	91.56	91.98	333,030	90.78
5/19/2025	89.06	92.21	89.06	91.56	349,570	90.37
5/16/2025	90.24	92.21	89.20	91.33	493,159	90.14
5/15/2025	88.50	89.54	88.50	88.96	329,143	87.80
5/14/2025	90.25	91.23	89.01	89.34	410,253	88.18
5/13/2025	90.56	91.23	89.45	90.99	433,613	89.81
5/12/2025	89.89	90.64	88.42	89.70	531,628	88.53
5/09/2025	86.13	86.79	85.25	85.50	389,844	84.39
5/08/2025	85.00	86.53	83.87	85.78	600,957	84.66
5/07/2025	83.91	84.68	82.29	83.12	514,431	82.04
5/06/2025	81.25	84.64	78.35	83.91	980,405	82.82
5/05/2025	79.01	80.50	78.49	78.73	854,132	77.71
5/02/2025	79.25	80.35	78.11	79.82	440,880	78.78
5/01/2025	77.43	79.10	76.58	78.10	441,932	77.08
4/30/2025	78.12	78.12	75.41	77.08	495,384	76.08
4/29/2025	77.51	79.28	77.45	78.95	252,956	77.92
4/28/2025	79.00	80.03	77.43	78.07	316,545	77.05
4/25/2025	79.33	80.62	77.47	78.68	581,786	77.66
4/24/2025	78.85	80.14	77.41	80.00	441,534	78.96
4/23/2025	81.32	83.06	77.41	77.91	905,794	76.90
4/22/2025	78.08	79.03	76.40	78.84	467,025	77.81
4/21/2025	76.69	77.70	74.46	77.52	727,821	76.51
4/17/2025	75.64	78.37	75.62	77.39	654,180	76.38
4/16/2025	75.82	76.63	74.06	75.53	580,422	74.55
4/15/2025	77.61	78.78	75.27	76.42	506,265	75.43
4/14/2025	78.18	79.49	75.22	78.13	582,634	77.11
4/11/2025	77.10	78.00	74.33	77.43	615,536	76.42
4/10/2025	79.29	79.86	75.00	77.54	588,723	76.53
4/09/2025	74.55	83.42	72.31	81.71	838,034	80.65
4/08/2025	80.92	81.83	73.49	75.07	507,969	74.09
4/07/2025	78.68	84.03	76.50	80.00	705,038	78.96
4/04/2025	78.03	83.45	75.72	82.12	879,004	81.05
4/03/2025	85.84	85.84	80.77	81.00	619,454	79.95
4/02/2025	86.84	90.53	86.84	89.81	203,749	88.64
4/01/2025	86.90	89.01	86.79	87.87	386,318	86.73
3/31/2025	86.85	88.54	85.69	87.43	430,685	86.29
3/28/2025	90.80	90.80	86.88	87.40	311,404	86.26
3/27/2025	91.09	92.59	90.37	91.36	384,666	90.17
3/26/2025	90.07	91.63	89.94	91.09	275,506	89.91
3/25/2025	90.30	91.27	88.60	89.84	305,521	88.67
3/24/2025	89.91	91.00	88.89	90.34	343,144	89.16
3/21/2025	87.48	88.78	86.88	88.16	1,397,505	87.01
3/20/2025	87.37	89.45	86.64	88.84	393,733	87.68
3/19/2025	88.24	89.13	86.23	88.25	781,165	87.10
3/18/2025	88.96	89.50	87.48	88.23	334,456	87.08
3/17/2025	89.09	90.86	88.08	89.69	394,264	88.52
3/14/2025	88.69	90.55	87.60	89.79	489,377	88.62
3/13/2025	90.64	90.85	86.56	87.53	562,545	86.39
3/12/2025	91.50	92.18	89.27	91.18	2,703,618	89.99
3/11/2025	92.56	93.46	89.91	91.47	905,325	90.28
3/10/2025	97.18	98.09	96.06	96.07	312,615	94.82
3/07/2025	98.68	101.06	98.20	98.37	333,890	97.09
3/06/2025	96.08	100.58	96.08	99.83	327,542	97.40
3/05/2025	97.86	99.07	95.09	97.70	408,337	95.32
3/04/2025	100.20	100.79	97.20	97.88	438,842	95.49
3/03/2025	104.75	106.28	101.51	101.95	285,676	99.46