LSI Industries Inc.LYTSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $19.57 | $19.74 | $19.30 | $19.55 | 97,488 |
| 1/12/2026 | $19.20 | $19.72 | $18.99 | $19.52 | 97,832 |
| 1/9/2026 | $19.12 | $19.34 | $18.88 | $19.29 | 103,800 |
| 1/8/2026 | $18.79 | $19.32 | $18.70 | $19.10 | 104,224 |
| 1/7/2026 | $19.00 | $19.00 | $18.50 | $18.89 | 122,700 |
| 1/6/2026 | $18.71 | $19.09 | $18.45 | $18.99 | 108,000 |
| 1/5/2026 | $18.46 | $19.16 | $18.44 | $18.85 | 151,200 |
| 1/2/2026 | $18.46 | $18.50 | $18.20 | $18.47 | 103,438 |
| 12/31/2025 | $18.56 | $18.62 | $18.17 | $18.32 | 240,600 |
| 12/30/2025 | $18.66 | $18.77 | $18.50 | $18.52 | 77,720 |
| 12/29/2025 | $18.69 | $18.89 | $18.61 | $18.68 | 80,400 |
| 12/26/2025 | $19.01 | $19.02 | $18.64 | $18.78 | 88,000 |
| 12/24/2025 | $18.68 | $19.13 | $18.61 | $19.00 | 110,100 |
| 12/23/2025 | $18.59 | $18.85 | $18.59 | $18.71 | 69,750 |
| 12/22/2025 | $18.53 | $18.90 | $18.53 | $18.71 | 107,300 |
| 12/19/2025 | $18.67 | $18.79 | $18.47 | $18.49 | 252,417 |
| 12/18/2025 | $18.75 | $18.97 | $18.46 | $18.77 | 110,200 |
| 12/17/2025 | $18.93 | $19.09 | $18.33 | $18.54 | 124,732 |
| 12/16/2025 | $19.29 | $19.43 | $18.65 | $18.93 | 163,800 |
| 12/15/2025 | $19.31 | $19.42 | $19.23 | $19.33 | 129,543 |
| 12/12/2025 | $19.33 | $19.55 | $19.14 | $19.21 | 152,439 |
| 12/11/2025 | $19.26 | $19.48 | $19.10 | $19.27 | 168,838 |
| 12/10/2025 | $18.74 | $19.32 | $18.74 | $19.23 | 216,748 |
| 12/9/2025 | $18.79 | $19.02 | $18.72 | $18.75 | 139,231 |
| 12/8/2025 | $18.91 | $18.93 | $18.77 | $18.84 | 102,836 |
| 12/5/2025 | $18.78 | $18.92 | $18.56 | $18.74 | 135,326 |
| 12/4/2025 | $18.44 | $19.01 | $18.44 | $18.72 | 117,800 |
| 12/3/2025 | $18.14 | $18.58 | $17.89 | $18.50 | 144,500 |
| 12/2/2025 | $18.16 | $18.29 | $18.05 | $18.07 | 110,600 |
| 12/1/2025 | $18.02 | $18.44 | $17.79 | $17.98 | 119,800 |
| 11/28/2025 | $18.44 | $18.60 | $18.02 | $18.29 | 89,100 |
| 11/26/2025 | $18.10 | $18.40 | $17.99 | $18.30 | 96,106 |
| 11/25/2025 | $18.09 | $18.43 | $17.97 | $18.18 | 134,900 |
| 11/24/2025 | $18.09 | $18.29 | $17.81 | $17.96 | 158,100 |
| 11/21/2025 | $17.37 | $18.54 | $17.37 | $18.14 | 331,544 |
| 11/20/2025 | $17.59 | $17.86 | $17.30 | $17.42 | 319,000 |
| 11/19/2025 | $17.40 | $17.58 | $17.21 | $17.25 | 163,811 |
| 11/18/2025 | $17.45 | $17.66 | $17.20 | $17.30 | 216,317 |
| 11/17/2025 | $18.36 | $18.37 | $17.59 | $17.62 | 191,735 |
| 11/14/2025 | $18.25 | $18.49 | $18.06 | $18.40 | 117,801 |
| 11/13/2025 | $18.97 | $19.15 | $18.40 | $18.45 | 186,100 |
| 11/12/2025 | $19.10 | $19.57 | $19.06 | $19.10 | 211,900 |
| 11/11/2025 | $19.21 | $19.41 | $19.02 | $19.09 | 215,317 |
| 11/10/2025 | $19.45 | $20.41 | $19.20 | $19.21 | 385,641 |
| 11/7/2025 | $20.62 | $20.62 | $19.23 | $19.44 | 309,500 |
| 11/6/2025 | $21.84 | $22.30 | $19.60 | $20.65 | 319,100 |
| 11/5/2025 | $22.91 | $23.05 | $22.47 | $22.99 | 189,900 |
| 11/4/2025 | $22.99 | $23.12 | $22.64 | $22.82 | 174,900 |
| 11/3/2025 | $22.93 | $23.50 | $21.94 | $23.34 | 192,333 |
| 10/31/2025 | $22.95 | $23.10 | $22.61 | $22.89 | 174,800 |
| 10/30/2025 | $23.06 | $23.74 | $22.74 | $22.97 | 119,635 |
| 10/29/2025 | $23.46 | $23.77 | $22.84 | $23.15 | 150,213 |
| 10/28/2025 | $23.41 | $23.58 | $23.07 | $23.51 | 72,206 |
| 10/27/2025 | $23.78 | $23.93 | $23.23 | $23.37 | 124,230 |
| 10/24/2025 | $23.92 | $23.92 | $23.46 | $23.67 | 76,434 |
| 10/23/2025 | $23.11 | $23.63 | $23.11 | $23.37 | 70,520 |
| 10/22/2025 | $23.33 | $23.48 | $22.86 | $23.11 | 113,400 |
| 10/21/2025 | $22.83 | $23.48 | $22.22 | $23.29 | 142,000 |
| 10/20/2025 | $22.34 | $22.96 | $22.34 | $22.92 | 132,237 |
| 10/17/2025 | $22.24 | $22.46 | $21.99 | $22.13 | 107,700 |
| 10/16/2025 | $22.72 | $22.72 | $22.15 | $22.37 | 139,830 |