LCI Industries (LCII) Historical Stock Data
114.66 ↓0.34 (-0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LCII is up 0.72% a day on average. There have been 17 days where LCI Industries closed green and 13 days where LCII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 114.73 | 114.66 | ↓$0.07 (-0.06%) | 113.72 | 115.94 | 290.62K |
| 2025-12-04 | 114.33 | 115.00 | ↑$0.67 (0.59%) | 113.20 | 115.96 | 222.05K |
| 2025-12-03 | 117.45 | 114.55 | ↓$2.90 (-2.47%) | 114.43 | 118.26 | 192.28K |
| 2025-12-02 | 114.94 | 116.91 | ↑$1.97 (1.71%) | 113.65 | 117.14 | 198.63K |
| 2025-12-01 | 113.05 | 114.29 | ↑$1.24 (1.10%) | 112.68 | 116.74 | 236.56K |
| 2025-11-28 | 114.56 | 113.67 | ↓$0.89 (-0.78%) | 113.47 | 115.02 | 190.04K |
| 2025-11-26 | 116.15 | 115.72 | ↓$0.43 (-0.37%) | 115.57 | 118.00 | 343.27K |
| 2025-11-25 | 113.35 | 116.78 | ↑$3.43 (3.03%) | 113.35 | 117.27 | 357.94K |
| 2025-11-24 | 111.11 | 112.30 | ↑$1.19 (1.07%) | 110.14 | 113.26 | 297K |
| 2025-11-21 | 107.06 | 112.04 | ↑$4.98 (4.65%) | 106.90 | 113.30 | 520.43K |
| 2025-11-20 | 106.70 | 106.38 | ↓$0.32 (-0.30%) | 104.80 | 108.48 | 216.13K |
| 2025-11-19 | 106.22 | 106.70 | ↑$0.48 (0.45%) | 105.21 | 107.19 | 244.41K |
| 2025-11-18 | 104.45 | 106.52 | ↑$2.07 (1.98%) | 103.68 | 106.90 | 295.65K |
| 2025-11-17 | 107.35 | 104.89 | ↓$2.46 (-2.29%) | 104.63 | 107.88 | 285.34K |
| 2025-11-14 | 107.78 | 106.93 | ↓$0.85 (-0.79%) | 105.50 | 107.87 | 248.06K |
| 2025-11-13 | 109.52 | 108.84 | ↓$0.68 (-0.62%) | 107.75 | 110.16 | 347.63K |
| 2025-11-12 | 109.56 | 109.29 | ↓$0.27 (-0.25%) | 109.28 | 111.26 | 270.79K |
| 2025-11-11 | 110.22 | 110.30 | ↑$0.08 (0.07%) | 107.85 | 111.96 | 213.62K |
| 2025-11-10 | 110.95 | 109.84 | ↓$1.11 (-1.00%) | 108.14 | 110.95 | 553.79K |
| 2025-11-07 | 108.00 | 108.69 | ↑$0.69 (0.64%) | 107.11 | 109.37 | 296.14K |
| 2025-11-06 | 109.16 | 108.00 | ↓$1.16 (-1.06%) | 106.90 | 109.24 | 224.09K |
| 2025-11-05 | 106.85 | 110.46 | ↑$3.61 (3.38%) | 106.21 | 110.69 | 425.37K |
| 2025-11-04 | 106.69 | 106.84 | ↑$0.15 (0.14%) | 104.81 | 107.29 | 340.55K |
| 2025-11-03 | 104.41 | 106.92 | ↑$2.51 (2.40%) | 102.63 | 107.05 | 763.43K |
| 2025-10-31 | 97.11 | 103.49 | ↑$6.38 (6.57%) | 96.63 | 103.61 | 615.43K |
| 2025-10-30 | 92.10 | 95.65 | ↑$3.55 (3.85%) | 89.00 | 96.42 | 795.59K |
| 2025-10-29 | 92.39 | 90.42 | ↓$1.97 (-2.13%) | 88.48 | 93.61 | 1.02M |
| 2025-10-28 | 91.53 | 93.10 | ↑$1.57 (1.72%) | 91.35 | 93.57 | 261.52K |
| 2025-10-27 | 92.14 | 92.06 | ↓$0.08 (-0.09%) | 91.46 | 93.23 | 205.80K |
| 2025-10-24 | 91.51 | 92.04 | ↑$0.53 (0.58%) | 91.26 | 92.93 | 184.57K |
Create an account or log in to view more rows.
$LCII Bullish AF ??
$LCII not happening this week or in the next months
just keep hodl!
$LCII Holding
$LCII wow. The volume is so low today. Unreal
$LCII Now I'm worried....
$LCII whats the news????
$LCII If options never existed
what do you think this stock would be trading at?
$LCII taking off soon
$LCII more shorts the better idc
$LCII one of the poorest performed stocks for a big name.