LCI IndustriesLCIINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $148.00 | $150.77 | $145.78 | $146.69 | 331,000 |
| 1/29/2026 | $147.23 | $149.51 | $145.43 | $149.38 | 738,500 |
| 1/28/2026 | $148.75 | $149.73 | $147.15 | $147.82 | 323,926 |
| 1/27/2026 | $145.40 | $149.02 | $143.56 | $148.05 | 830,300 |
| 1/26/2026 | $147.10 | $147.24 | $144.19 | $146.09 | 641,400 |
| 1/23/2026 | $149.24 | $149.99 | $146.26 | $147.18 | 354,300 |
| 1/22/2026 | $148.65 | $150.98 | $147.90 | $149.84 | 473,500 |
| 1/21/2026 | $139.45 | $151.85 | $139.45 | $151.19 | 1.27M |
| 1/20/2026 | $135.11 | $138.39 | $134.57 | $138.07 | 233,346 |
| 1/16/2026 | $136.87 | $137.88 | $135.65 | $137.40 | 161,000 |
| 1/15/2026 | $133.34 | $137.74 | $131.84 | $136.78 | 396,718 |
| 1/14/2026 | $133.45 | $133.95 | $130.59 | $132.80 | 366,318 |
| 1/13/2026 | $131.62 | $133.81 | $131.08 | $133.47 | 373,000 |
| 1/12/2026 | $130.29 | $131.80 | $129.45 | $131.04 | 172,221 |
| 1/9/2026 | $128.99 | $131.32 | $127.23 | $131.01 | 349,656 |
| 1/8/2026 | $126.41 | $129.91 | $126.41 | $128.67 | 280,100 |
| 1/7/2026 | $126.74 | $127.39 | $124.91 | $127.27 | 207,630 |
| 1/6/2026 | $122.53 | $126.56 | $122.53 | $126.44 | 182,700 |
| 1/5/2026 | $123.58 | $125.68 | $123.33 | $123.46 | 243,100 |
| 1/2/2026 | $121.82 | $124.39 | $120.01 | $124.31 | 169,300 |
| 12/31/2025 | $122.90 | $124.02 | $121.04 | $121.34 | 120,600 |
| 12/30/2025 | $123.84 | $123.84 | $122.74 | $122.89 | 119,233 |
| 12/29/2025 | $124.21 | $124.21 | $122.59 | $123.71 | 171,419 |
| 12/26/2025 | $123.89 | $125.00 | $123.06 | $123.71 | 105,601 |
| 12/24/2025 | $123.97 | $124.12 | $122.89 | $123.81 | 67,442 |
| 12/23/2025 | $123.58 | $124.46 | $123.13 | $123.59 | 183,733 |
| 12/22/2025 | $124.02 | $124.06 | $120.75 | $123.60 | 319,303 |
| 12/19/2025 | $123.27 | $125.00 | $121.96 | $123.66 | 467,039 |
| 12/18/2025 | $122.35 | $122.80 | $121.01 | $121.90 | 224,500 |
| 12/17/2025 | $120.75 | $123.00 | $120.28 | $121.75 | 250,000 |
| 12/16/2025 | $121.76 | $122.41 | $120.39 | $121.53 | 312,100 |
| 12/15/2025 | $121.85 | $122.66 | $120.67 | $120.99 | 223,131 |
| 12/12/2025 | $123.00 | $123.00 | $120.15 | $121.76 | 275,400 |
| 12/11/2025 | $121.55 | $122.41 | $120.70 | $122.11 | 313,336 |
| 12/10/2025 | $115.76 | $121.51 | $115.76 | $121.00 | 410,902 |
| 12/9/2025 | $114.54 | $116.72 | $114.54 | $115.48 | 193,623 |
| 12/8/2025 | $114.94 | $115.91 | $112.55 | $115.28 | 282,900 |
| 12/5/2025 | $114.73 | $115.94 | $113.72 | $114.66 | 290,619 |
| 12/4/2025 | $114.33 | $115.96 | $113.20 | $115.00 | 222,100 |
| 12/3/2025 | $117.45 | $118.26 | $114.43 | $114.55 | 192,300 |
| 12/2/2025 | $114.94 | $117.14 | $113.65 | $116.91 | 198,628 |
| 12/1/2025 | $113.05 | $116.74 | $112.68 | $114.29 | 236,600 |
| 11/28/2025 | $114.56 | $115.02 | $113.47 | $113.67 | 190,043 |
| 11/26/2025 | $116.15 | $118.00 | $115.57 | $115.72 | 343,300 |
| 11/25/2025 | $113.35 | $117.27 | $113.35 | $116.78 | 357,944 |
| 11/24/2025 | $111.11 | $113.26 | $110.14 | $112.30 | 297,004 |
| 11/21/2025 | $107.06 | $113.30 | $106.90 | $112.04 | 520,427 |
| 11/20/2025 | $106.70 | $108.48 | $104.80 | $106.38 | 216,127 |
| 11/19/2025 | $106.22 | $107.19 | $105.21 | $106.70 | 244,407 |
| 11/18/2025 | $104.45 | $106.90 | $103.68 | $106.52 | 295,649 |
| 11/17/2025 | $107.35 | $107.88 | $104.63 | $104.89 | 285,344 |
| 11/14/2025 | $107.78 | $107.87 | $105.50 | $106.93 | 248,100 |
| 11/13/2025 | $109.52 | $110.16 | $107.75 | $108.84 | 347,633 |
| 11/12/2025 | $109.56 | $111.26 | $109.28 | $109.29 | 270,800 |
| 11/11/2025 | $110.22 | $111.96 | $107.85 | $110.30 | 213,622 |
| 11/10/2025 | $110.95 | $110.95 | $108.14 | $109.84 | 553,800 |
| 11/7/2025 | $108.00 | $109.41 | $107.11 | $108.69 | 340,500 |
| 11/6/2025 | $109.16 | $109.24 | $106.90 | $108.00 | 273,030 |
| 11/5/2025 | $106.85 | $110.70 | $106.21 | $110.46 | 499,600 |
| 11/4/2025 | $106.69 | $107.29 | $104.81 | $106.84 | 418,600 |