LCI Industries (LCII) Historical Stock Data
120.54 ↑4.46 (3.84%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LCII is up 0.15% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 116.76 | 120.54 | ↑$3.78 (3.24%) | 116.52 | 120.78 | 167.17K |
2024-03-26 | 116.85 | 116.08 | ↓$0.77 (-0.66%) | 115.26 | 116.94 | 172.32K |
2024-03-25 | 117.23 | 115.74 | ↓$1.49 (-1.27%) | 115.68 | 118.34 | 95.32K |
2024-03-22 | 117.92 | 116.35 | ↓$1.57 (-1.33%) | 115.42 | 118.48 | 159.83K |
2024-03-21 | 115.70 | 118.52 | ↑$2.82 (2.44%) | 115.33 | 118.82 | 283.19K |
2024-03-20 | 111.40 | 114.50 | ↑$3.10 (2.78%) | 110.49 | 115.41 | 199.76K |
2024-03-19 | 109.58 | 111.02 | ↑$1.44 (1.31%) | 109.14 | 111.49 | 149.32K |
2024-03-18 | 110.50 | 109.86 | ↓$0.64 (-0.58%) | 108.98 | 111.65 | 202.49K |
2024-03-15 | 106.43 | 109.94 | ↑$3.51 (3.30%) | 106.43 | 110.18 | 869.41K |
2024-03-14 | 111.07 | 106.96 | ↓$4.11 (-3.70%) | 105.74 | 111.85 | 329.37K |
2024-03-13 | 111.90 | 111.97 | ↑$0.07 (0.06%) | 111.42 | 113.06 | 188.99K |
2024-03-12 | 116.36 | 112.25 | ↓$4.11 (-3.53%) | 111.95 | 116.36 | 275.12K |
2024-03-11 | 114.28 | 116.01 | ↑$1.73 (1.51%) | 112.77 | 116.25 | 301.44K |
2024-03-08 | 117.07 | 115.50 | ↓$1.57 (-1.34%) | 114.90 | 119.06 | 189.37K |
2024-03-07 | 116.35 | 115.64 | ↓$0.71 (-0.61%) | 114.92 | 118.42 | 247.23K |
2024-03-06 | 121.53 | 116.01 | ↓$5.52 (-4.54%) | 115.41 | 122.00 | 496.79K |
2024-03-05 | 124.96 | 125.24 | ↑$0.28 (0.22%) | 124.52 | 126.56 | 146.62K |
2024-03-04 | 126.40 | 126.10 | ↓$0.30 (-0.24%) | 124.86 | 126.95 | 169.04K |
2024-03-01 | 125.78 | 126.61 | ↑$0.83 (0.66%) | 123.10 | 126.95 | 149.68K |
2024-02-29 | 124.91 | 125.98 | ↑$1.07 (0.86%) | 123.98 | 126.33 | 209.92K |
2024-02-28 | 124.16 | 122.96 | ↓$1.20 (-0.97%) | 122.86 | 125.87 | 193.54K |
2024-02-27 | 124.47 | 125.52 | ↑$1.05 (0.84%) | 124.00 | 125.63 | 142.82K |
2024-02-26 | 121.02 | 122.91 | ↑$1.89 (1.56%) | 121.02 | 123.65 | 166.45K |
2024-02-23 | 124.60 | 121.88 | ↓$2.72 (-2.18%) | 121.60 | 125.61 | 331.97K |
2024-02-22 | 121.29 | 123.90 | ↑$2.61 (2.15%) | 121.29 | 124.04 | 194.83K |
2024-02-21 | 120.58 | 120.94 | ↑$0.36 (0.30%) | 118.94 | 121.16 | 128.27K |
2024-02-20 | 119.71 | 120.27 | ↑$0.56 (0.47%) | 118.62 | 121.23 | 200.92K |
2024-02-16 | 123.00 | 122.07 | ↓$0.93 (-0.76%) | 121.21 | 123.36 | 181.96K |
2024-02-15 | 124.07 | 124.48 | ↑$0.41 (0.33%) | 122.94 | 126.57 | 439.93K |
2024-02-14 | 117.15 | 121.99 | ↑$4.84 (4.13%) | 115.64 | 122.07 | 419.05K |
Create an account or log in to view more rows.
$LCII weak
$LCII who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$LCII Slapping that ask today
$LCII HOLDING LONG AND STRONG!!!
$LCII who else excited??
$LCII There is nothing wrong with a decent pullback
$LCII Pamp it higher...
$LCII time to short this
$LCII ugh oh
we heatin back up
$LCII Holding Strong since January ??????????