LCI Industries (LCII)

Historical Prices For LCI Industries (LCII)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	86.84	90.53	86.84	89.81	203,749	89.81
4/01/2025	86.90	89.01	86.79	87.87	386,318	87.87
3/31/2025	86.85	88.54	85.69	87.43	430,685	87.43
3/28/2025	90.80	90.80	86.88	87.40	311,404	87.40
3/27/2025	91.09	92.59	90.37	91.36	384,666	91.36
3/26/2025	90.07	91.63	89.94	91.09	275,506	91.09
3/25/2025	90.30	91.27	88.60	89.84	305,521	89.84
3/24/2025	89.91	91.00	88.89	90.34	343,144	90.34
3/21/2025	87.48	88.78	86.88	88.16	1,397,505	88.16
3/20/2025	87.37	89.45	86.64	88.84	393,733	88.84
3/19/2025	88.24	89.13	86.23	88.25	781,165	88.25
3/18/2025	88.96	89.50	87.48	88.23	334,456	88.23
3/17/2025	89.09	90.86	88.08	89.69	394,264	89.69
3/14/2025	88.69	90.55	87.60	89.79	489,377	89.79
3/13/2025	90.64	90.85	86.56	87.53	562,545	87.53
3/12/2025	91.50	92.18	89.27	91.18	2,703,618	91.18
3/11/2025	92.56	93.46	89.91	91.47	905,325	91.47
3/10/2025	97.18	98.09	96.06	96.07	312,615	96.07
3/07/2025	98.68	101.06	98.20	98.37	333,890	98.37
3/06/2025	96.08	100.58	96.08	99.83	327,542	98.68
3/05/2025	97.86	99.07	95.09	97.70	408,337	96.57
3/04/2025	100.20	100.79	97.20	97.88	438,842	96.75
3/03/2025	104.75	106.28	101.51	101.95	285,676	100.78
2/28/2025	103.16	104.36	102.19	103.82	386,302	102.62
2/27/2025	104.11	105.43	102.48	102.66	217,192	101.48
2/26/2025	106.91	107.22	104.38	104.96	216,967	103.75
2/25/2025	106.53	108.50	105.92	106.66	246,231	105.43
2/24/2025	105.75	107.19	104.44	106.28	178,564	105.06
2/21/2025	108.17	108.17	104.92	105.31	276,654	104.10
2/20/2025	109.44	109.44	106.34	107.06	271,528	105.83
2/19/2025	108.38	110.15	108.38	109.12	298,493	107.86
2/18/2025	110.52	112.00	109.81	110.13	299,158	108.86
2/14/2025	111.02	111.36	109.21	110.52	232,510	109.25
2/13/2025	109.63	110.88	108.00	109.47	436,970	108.21
2/12/2025	105.00	109.38	104.69	109.10	485,021	107.84
2/11/2025	103.37	108.62	102.84	107.76	625,542	106.52
2/10/2025	102.04	103.67	101.33	101.98	476,361	100.81
2/07/2025	100.95	101.55	99.59	100.92	244,623	99.76
2/06/2025	102.74	103.61	100.82	101.29	244,674	100.12
2/05/2025	103.75	103.78	102.24	102.60	221,506	101.42
2/04/2025	101.38	103.75	101.24	103.14	250,009	101.95
2/03/2025	102.22	103.52	100.44	101.49	261,589	100.32
1/31/2025	106.04	107.41	104.09	104.79	223,933	103.58
1/30/2025	105.34	107.95	105.34	106.98	233,977	105.75
1/29/2025	104.25	104.95	103.17	103.92	241,143	102.72
1/28/2025	108.03	108.03	103.76	104.25	211,745	103.05
1/27/2025	102.12	109.71	102.12	108.59	267,145	107.34
1/24/2025	105.49	106.73	105.25	105.88	205,043	104.66
1/23/2025	105.21	106.12	103.94	106.01	182,385	104.79
1/22/2025	107.79	107.79	105.54	105.78	149,065	104.56
1/21/2025	108.26	109.72	107.37	108.42	236,312	107.17
1/17/2025	109.06	109.24	105.94	107.28	198,220	106.04
1/16/2025	105.15	108.03	104.69	107.78	223,823	106.54
1/15/2025	105.00	107.77	103.89	105.81	323,702	104.59
1/14/2025	100.69	102.00	100.29	101.89	213,675	100.72
1/13/2025	97.25	100.34	97.25	99.95	255,244	98.80
1/10/2025	99.61	100.64	97.93	98.58	314,108	97.44
1/08/2025	101.49	102.26	100.46	102.24	183,629	101.06
1/07/2025	104.07	104.72	101.28	102.31	186,892	101.13
1/06/2025	104.97	106.31	103.78	104.66	231,134	103.45
1/03/2025	102.03	104.29	101.14	104.24	279,297	103.04