LCI Industries (LCII)

Historical Prices For LCI Industries (LCII)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	105.84	106.31	104.19	105.42	156,887	105.42
8/28/2025	108.79	108.98	104.82	106.50	165,149	105.35
8/27/2025	106.65	108.50	106.64	107.98	147,059	106.81
8/26/2025	107.42	108.24	106.66	106.71	288,526	105.56
8/25/2025	107.24	108.27	106.04	107.65	197,578	106.49
8/22/2025	102.21	108.63	101.25	107.41	397,400	106.25
8/21/2025	100.71	101.90	100.25	101.61	177,520	100.51
8/20/2025	104.69	104.97	101.74	101.85	299,577	100.75
8/19/2025	102.99	104.82	102.07	104.69	282,739	103.56
8/18/2025	104.35	104.35	101.92	102.23	255,040	101.13
8/15/2025	104.95	104.95	103.04	103.43	445,324	102.31
8/14/2025	103.01	104.89	102.43	104.60	253,819	103.47
8/13/2025	100.85	106.30	100.85	105.27	429,613	104.13
8/12/2025	96.41	101.19	95.98	101.08	329,759	99.99
8/11/2025	95.50	97.31	94.01	95.34	253,424	94.31
8/08/2025	95.38	96.61	94.23	95.15	254,755	94.12
8/07/2025	96.55	96.61	94.78	95.78	547,630	94.75
8/06/2025	96.03	96.76	94.39	95.82	285,321	94.79
8/05/2025	93.57	96.75	92.86	96.03	398,496	94.99
8/04/2025	94.83	96.39	94.18	95.93	297,318	94.89
8/01/2025	93.75	95.14	92.43	94.43	437,540	93.41
7/31/2025	95.44	97.01	94.96	95.00	375,998	93.97
7/30/2025	99.14	99.50	95.75	96.42	436,761	95.38
7/29/2025	99.54	100.36	97.68	98.74	396,096	97.67
7/28/2025	99.37	100.16	98.16	98.51	340,830	97.45
7/25/2025	99.12	99.30	97.77	99.28	213,511	98.21
7/24/2025	99.86	100.80	97.50	97.93	225,139	96.87
7/23/2025	100.42	101.69	100.42	101.21	229,004	100.12
7/22/2025	97.32	100.47	97.32	99.97	348,844	98.89
7/21/2025	98.04	98.80	97.04	97.32	309,303	96.27
7/18/2025	98.95	98.95	96.55	97.04	196,269	95.99
7/17/2025	96.20	98.68	96.20	97.91	289,769	96.85
7/16/2025	97.26	97.68	95.28	96.42	267,095	95.38
7/15/2025	99.82	99.97	96.81	96.85	318,519	95.80
7/14/2025	100.00	100.65	98.21	99.52	306,019	98.45
7/11/2025	100.60	101.13	99.55	100.17	287,433	99.09
7/10/2025	99.94	102.72	99.88	101.18	313,832	100.09
7/09/2025	99.30	100.21	97.59	99.69	388,743	98.61
7/08/2025	97.28	99.37	96.40	98.61	293,950	97.55
7/07/2025	96.33	97.48	95.47	96.25	310,437	95.21
7/03/2025	99.35	99.89	97.15	98.00	182,320	96.94
7/02/2025	96.37	99.32	95.54	99.12	385,760	98.05
7/01/2025	90.62	98.71	90.47	95.64	725,069	94.61
6/30/2025	91.95	92.82	89.80	91.19	433,153	90.21
6/27/2025	91.02	92.37	90.75	91.95	868,911	90.96
6/26/2025	89.77	90.99	89.49	90.51	312,130	89.53
6/25/2025	90.87	91.62	88.11	89.29	317,599	88.33
6/24/2025	92.10	92.94	90.69	90.90	344,122	89.92
6/23/2025	87.86	90.89	87.72	90.80	368,905	89.82
6/20/2025	89.59	89.59	87.94	88.59	494,738	87.63
6/18/2025	88.69	89.87	88.56	88.95	386,356	87.99
6/17/2025	89.52	90.58	88.35	88.51	402,606	87.55
6/16/2025	89.18	91.14	88.88	90.46	268,095	89.48
6/13/2025	88.84	90.17	87.93	88.04	436,977	87.09
6/12/2025	90.02	90.49	88.98	90.46	193,935	89.48
6/11/2025	92.83	92.86	90.36	90.55	266,181	89.57
6/10/2025	91.56	93.26	91.21	92.40	284,210	91.40
6/09/2025	89.93	91.72	89.93	90.77	284,600	89.79
6/06/2025	89.66	90.34	88.75	89.19	207,030	88.23
6/05/2025	87.18	88.62	86.69	88.50	280,447	87.54
6/04/2025	89.65	90.00	88.00	88.47	227,366	87.51
6/03/2025	85.96	88.35	84.25	88.09	268,027	87.14