Canada markets closed

LCI Industries (LCII)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
106.74-2.68 (-2.45%)
At close: 04:00PM EDT
106.74 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024107.78107.32105.90106.74106.74199,207
Apr 24, 2024110.50112.24108.28109.42109.42171,200
Apr 23, 2024107.66111.64106.90111.07111.07190,000
Apr 22, 2024107.05108.71106.64107.66107.66184,600
Apr 19, 2024103.72107.03103.72106.42106.42196,900
Apr 18, 2024103.50105.84102.39104.19104.19217,800
Apr 17, 2024106.45107.23103.39103.50103.50256,900
Apr 16, 2024107.29107.97105.69105.85105.85202,000
Apr 15, 2024109.71109.71107.55108.56108.56167,800
Apr 12, 2024110.56110.63108.26108.91108.91202,100
Apr 11, 2024111.24112.44110.53111.97111.97141,600
Apr 10, 2024114.93115.61110.79110.93110.93346,300
Apr 09, 2024118.26119.12117.15118.63118.63140,100
Apr 08, 2024117.12118.32117.06117.92117.9298,100
Apr 05, 2024114.89116.89114.45116.04116.04117,400
Apr 04, 2024118.91119.49114.50114.92114.92196,300
Apr 03, 2024115.37117.92115.37117.14117.14123,500
Apr 02, 2024118.78118.91115.79116.39116.39274,700
Apr 01, 2024122.31122.53119.24119.95119.95171,400
Mar 28, 2024120.69123.14119.65123.06123.06204,800
Mar 27, 2024116.76120.78116.52120.54120.54167,200
Mar 26, 2024116.85116.94115.26116.08116.08172,300
Mar 25, 2024117.23118.34115.68115.74115.7495,300
Mar 22, 2024117.92118.48115.42116.35116.35159,800
Mar 21, 2024115.70118.82115.33118.52118.52283,200
Mar 20, 2024111.40115.41110.49114.50114.50200,100
Mar 19, 2024109.58111.49109.14111.02111.02149,300
Mar 18, 2024110.50111.65108.98109.86109.86202,500
Mar 15, 2024106.43110.18106.43109.94109.94869,400
Mar 14, 2024111.07111.85105.74106.96106.96329,400
Mar 13, 2024111.90113.06111.42111.97111.97189,000
Mar 12, 2024116.36116.36111.95112.25112.25275,100
Mar 11, 2024114.28116.25112.77116.01116.01301,400
Mar 08, 2024117.07119.06114.90115.50115.50189,400
Mar 07, 2024116.35118.42114.92115.64115.64247,200
Mar 07, 20241.05 Dividend
Mar 06, 2024121.53122.00115.41116.01114.96505,400
Mar 05, 2024124.96126.56124.52125.24124.11146,600
Mar 04, 2024126.40126.95124.86126.10124.96169,000
Mar 01, 2024125.78126.95123.10126.61125.46149,700
Feb 29, 2024124.91126.33123.98125.98124.84209,900
Feb 28, 2024124.16125.87122.86122.96121.85193,500
Feb 27, 2024124.47125.63124.00125.52124.38142,800
Feb 26, 2024121.02123.65121.02122.91121.80166,400
Feb 23, 2024124.60125.61121.60121.88120.78332,000
Feb 22, 2024121.29124.04121.29123.90122.78194,800
Feb 21, 2024120.58121.16118.94120.94119.85128,300
Feb 20, 2024119.71121.23118.62120.27119.18200,900
Feb 16, 2024123.00123.36121.21122.07120.97182,000
Feb 15, 2024124.07126.57122.94124.48123.35439,900
Feb 14, 2024117.15122.07115.64121.99120.89419,100
Feb 13, 2024109.24117.18109.24114.90113.86544,600
Feb 12, 2024115.52117.83114.65116.69115.63435,200
Feb 09, 2024113.44114.70112.21114.70113.66210,900
Feb 08, 2024109.92112.91109.87112.77111.75152,500
Feb 07, 2024110.11111.07108.90110.28109.28140,900
Feb 06, 2024108.16110.43108.16109.89108.90217,700
Feb 05, 2024111.83112.06108.93109.16108.17220,900
Feb 02, 2024112.02114.94111.11114.26113.23190,300
Feb 01, 2024111.99114.49111.04113.91112.88194,300
Jan 31, 2024111.93114.74109.24111.28110.27246,900
Jan 30, 2024115.70115.70111.35112.03111.02358,200
Jan 29, 2024115.47118.11114.75117.94116.87162,400
Jan 26, 2024115.82116.73114.77115.19114.15133,800
Jan 25, 2024115.50115.51111.94114.21113.18284,700
Jan 24, 2024119.37119.37114.19114.55113.51155,700
Jan 23, 2024119.73119.90117.18117.77116.70251,500
Jan 22, 2024113.42117.95112.39116.90115.84384,000
Jan 19, 2024117.43117.77115.09115.53114.48756,200
Jan 18, 2024117.79119.35116.76119.24118.16168,300
Jan 17, 2024117.75118.83116.41116.96115.90221,300
Jan 16, 2024117.66120.06117.11119.97118.88177,700
Jan 12, 2024124.00124.22119.02119.06117.98181,400
Jan 11, 2024121.20122.92119.82122.79121.68180,500
Jan 10, 2024119.86122.18118.94122.14121.03168,600
Jan 09, 2024119.88120.98118.29119.36118.28151,900
Jan 08, 2024119.66121.62119.20121.05119.95178,100
Jan 05, 2024118.57121.68118.57119.13118.05227,900
Jan 04, 2024118.83120.71117.96120.02118.93178,100
Jan 03, 2024124.10124.10118.39118.52117.45221,800
Jan 02, 2024124.30126.66123.53125.77124.63185,900
Dec 29, 2023128.87129.54125.59125.71124.57196,100
Dec 28, 2023129.23129.96128.85128.93127.76118,100
Dec 27, 2023130.86131.36129.56130.10128.92111,200
Dec 26, 2023128.80131.10128.07130.25129.07171,700
Dec 22, 2023128.97130.55127.69128.10126.94168,100
Dec 21, 2023128.38129.27126.69128.29127.13136,500
Dec 20, 2023127.18129.75125.37126.83125.68243,200
Dec 19, 2023125.58129.46125.43128.67127.51244,500
Dec 18, 2023125.86125.95123.31124.49123.36145,700
Dec 15, 2023125.57126.58124.22125.51124.37505,400
Dec 14, 2023120.00126.12119.99125.86124.72477,000
Dec 13, 2023114.06117.30109.95116.81115.75673,800
Dec 12, 2023117.84117.84113.91113.99112.96197,600
Dec 11, 2023116.07117.76115.28117.75116.68150,300
Dec 08, 2023114.39116.49113.77116.12115.07155,200
Dec 07, 2023112.95115.34110.45114.87113.83215,800
Dec 06, 2023112.68116.30112.68113.71112.68295,800
Dec 05, 2023116.42116.42111.35111.49110.48241,600
Dec 04, 2023112.67117.31112.67117.08116.02264,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...