LCII(LCII)
LCII
$86.49—Stale · unknown old
NYSE • Last print unknown ago
$86.49—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/17/2026 | $88.78 | $89.22 | $86.26 | $86.49 | 239,329 |
| 9/16/2026 | $87.60 | $89.33 | $86.48 | $87.11 | 284,500 |
| 9/15/2026 | $90.10 | $91.85 | $86.76 | $87.60 | 347,630 |
| 9/14/2026 | $90.10 | $92.23 | $90.10 | $90.19 | 270,100 |
| 9/11/2026 | $94.99 | $94.99 | $90.37 | $91.02 | 258,950 |
| 9/10/2026 | $95.68 | $95.99 | $92.21 | $93.40 | 378,300 |
| 9/9/2026 | $99.11 | $99.74 | $95.62 | $96.04 | 296,100 |
| 9/8/2026 | $102.81 | $102.81 | $99.11 | $99.11 | 271,800 |
| 9/4/2026 | $99.87 | $103.21 | $99.80 | $102.60 | 269,719 |
| 9/3/2026 | $103.56 | $103.60 | $99.87 | $101.04 | 245,010 |
| 9/2/2026 | $100.84 | $103.29 | $100.84 | $102.69 | 237,502 |
| 9/1/2026 | $100.00 | $103.16 | $99.92 | $100.77 | 288,300 |
| 8/31/2026 | $102.68 | $102.68 | $100.06 | $100.63 | 333,300 |
| 8/28/2026 | $103.09 | $103.33 | $101.72 | $102.96 | 134,848 |
| 8/27/2026 | $102.59 | $103.58 | $101.89 | $102.30 | 280,700 |
| 8/26/2026 | $103.84 | $104.35 | $101.48 | $102.99 | 341,451 |
| 8/25/2026 | $104.57 | $105.16 | $102.07 | $104.78 | 239,400 |
| 8/24/2026 | $104.30 | $104.98 | $102.97 | $104.51 | 353,300 |
| 8/21/2026 | $104.81 | $105.33 | $101.79 | $101.98 | 281,101 |
| 8/20/2026 | $105.75 | $106.16 | $103.78 | $105.44 | 293,323 |
| 8/19/2026 | $104.59 | $107.74 | $104.54 | $107.70 | 304,300 |
| 8/18/2026 | $104.12 | $106.19 | $103.19 | $103.27 | 207,645 |
| 8/17/2026 | $105.15 | $107.75 | $104.10 | $104.12 | 243,226 |
| 8/14/2026 | $106.50 | $106.69 | $104.59 | $106.10 | 181,331 |
| 8/13/2026 | $108.38 | $108.66 | $106.26 | $107.14 | 121,200 |
| 8/12/2026 | $106.46 | $107.37 | $103.84 | $107.15 | 127,607 |
| 8/11/2026 | $105.28 | $108.87 | $105.28 | $107.32 | 276,900 |
| 8/10/2026 | $108.00 | $109.00 | $103.36 | $104.85 | 225,900 |
| 8/7/2026 | $106.50 | $109.13 | $105.56 | $108.80 | 183,683 |
| 8/6/2026 | $106.66 | $108.53 | $104.37 | $105.81 | 229,332 |
| 8/5/2026 | $107.45 | $109.61 | $106.43 | $107.17 | 332,200 |
| 8/4/2026 | $103.53 | $107.42 | $102.08 | $107.05 | 321,455 |
| 8/3/2026 | $103.73 | $106.70 | $102.70 | $103.50 | 379,027 |
| 7/31/2026 | $102.72 | $102.75 | $100.25 | $102.36 | 187,050 |
| 7/30/2026 | $106.66 | $106.66 | $100.80 | $102.65 | 332,847 |
| 7/29/2026 | $108.08 | $108.39 | $105.74 | $106.55 | 381,600 |
| 7/28/2026 | $104.50 | $108.72 | $104.50 | $107.67 | 272,744 |
| 7/27/2026 | $104.58 | $105.64 | $103.12 | $103.52 | 401,200 |
| 7/24/2026 | $104.56 | $106.31 | $103.19 | $103.35 | 355,300 |
| 7/23/2026 | $103.73 | $105.38 | $103.73 | $104.60 | 224,712 |
| 7/22/2026 | $105.33 | $106.87 | $104.16 | $106.01 | 310,716 |
| 7/21/2026 | $106.90 | $109.52 | $104.41 | $104.78 | 324,423 |
| 7/20/2026 | $108.15 | $108.19 | $104.97 | $106.90 | 380,501 |
| 7/17/2026 | $107.51 | $111.19 | $107.22 | $108.17 | 383,600 |
| 7/16/2026 | $104.43 | $109.27 | $104.43 | $108.48 | 491,800 |
| 7/15/2026 | $104.04 | $106.49 | $103.77 | $104.12 | 621,600 |
| 7/14/2026 | $102.63 | $103.86 | $100.20 | $103.55 | 285,100 |
| 7/13/2026 | $101.75 | $104.13 | $101.41 | $102.04 | 409,000 |
| 7/10/2026 | $102.78 | $103.39 | $101.00 | $101.07 | 430,000 |
| 7/9/2026 | $100.54 | $103.69 | $100.54 | $101.88 | 524,915 |
| 7/8/2026 | $103.64 | $104.67 | $99.55 | $100.56 | 653,700 |
| 7/7/2026 | $104.54 | $107.00 | $104.42 | $105.82 | 632,435 |
| 7/6/2026 | $103.29 | $104.81 | $102.52 | $104.45 | 493,300 |
| 7/2/2026 | $102.05 | $104.64 | $102.05 | $103.36 | 1.18M |
| 7/1/2026 | $103.80 | $106.43 | $100.18 | $102.04 | 1.25M |
| 6/30/2026 | $100.87 | $108.00 | $97.83 | $105.88 | 3.14M |
| 6/29/2026 | $94.98 | $100.87 | $94.25 | $100.12 | 847,742 |
| 6/26/2026 | $95.30 | $97.01 | $94.00 | $95.87 | 842,600 |
| 6/25/2026 | $95.01 | $97.22 | $94.58 | $95.85 | 327,700 |
| 6/24/2026 | $92.91 | $96.03 | $92.74 | $94.14 | 451,000 |
| 6/23/2026 | $90.70 | $92.98 | $90.32 | $92.26 | 389,600 |
| 6/22/2026 | $90.75 | $91.86 | $90.55 | $91.33 | 447,525 |