UK markets open in 3 hours 32 minutes

LCI Industries (LCII)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
105.14+1.81 (+1.75%)
At close: 04:00PM EDT
105.14 +0.16 (+0.15%)
After hours: 04:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024104.50105.50102.97105.14105.14217,900
01 May 2024104.07106.20102.63103.33103.33195,100
30 Apr 2024106.39106.39103.82103.98103.98178,900
29 Apr 2024108.07108.89107.19107.49107.49123,400
26 Apr 2024106.76108.49106.42107.32107.32155,400
25 Apr 2024107.78107.78105.90106.74106.74200,300
24 Apr 2024110.50112.24108.28109.42109.42171,200
23 Apr 2024107.66111.64106.90111.07111.07190,000
22 Apr 2024107.05108.71106.64107.66107.66184,600
19 Apr 2024103.72107.03103.72106.42106.42196,900
18 Apr 2024103.50105.84102.39104.19104.19217,800
17 Apr 2024106.45107.23103.39103.50103.50256,900
16 Apr 2024107.29107.97105.69105.85105.85202,000
15 Apr 2024109.71109.71107.55108.56108.56167,800
12 Apr 2024110.56110.63108.26108.91108.91202,100
11 Apr 2024111.24112.44110.53111.97111.97141,600
10 Apr 2024114.93115.61110.79110.93110.93346,300
09 Apr 2024118.26119.12117.15118.63118.63140,100
08 Apr 2024117.12118.32117.06117.92117.9298,100
05 Apr 2024114.89116.89114.45116.04116.04117,400
04 Apr 2024118.91119.49114.50114.92114.92196,300
03 Apr 2024115.37117.92115.37117.14117.14123,500
02 Apr 2024118.78118.91115.79116.39116.39274,700
01 Apr 2024122.31122.53119.24119.95119.95171,400
28 Mar 2024120.69123.14119.65123.06123.06204,800
27 Mar 2024116.76120.78116.52120.54120.54167,200
26 Mar 2024116.85116.94115.26116.08116.08172,300
25 Mar 2024117.23118.34115.68115.74115.7495,300
22 Mar 2024117.92118.48115.42116.35116.35159,800
21 Mar 2024115.70118.82115.33118.52118.52283,200
20 Mar 2024111.40115.41110.49114.50114.50200,100
19 Mar 2024109.58111.49109.14111.02111.02149,300
18 Mar 2024110.50111.65108.98109.86109.86202,500
15 Mar 2024106.43110.18106.43109.94109.94869,400
14 Mar 2024111.07111.85105.74106.96106.96329,400
13 Mar 2024111.90113.06111.42111.97111.97189,000
12 Mar 2024116.36116.36111.95112.25112.25275,100
11 Mar 2024114.28116.25112.77116.01116.01301,400
08 Mar 2024117.07119.06114.90115.50115.50189,400
07 Mar 2024116.35118.42114.92115.64115.64247,200
07 Mar 20241.05 Dividend
06 Mar 2024121.53122.00115.41116.01114.96505,400
05 Mar 2024124.96126.56124.52125.24124.11146,600
04 Mar 2024126.40126.95124.86126.10124.96169,000
01 Mar 2024125.78126.95123.10126.61125.46149,700
29 Feb 2024124.91126.33123.98125.98124.84209,900
28 Feb 2024124.16125.87122.86122.96121.85193,500
27 Feb 2024124.47125.63124.00125.52124.38142,800
26 Feb 2024121.02123.65121.02122.91121.80166,400
23 Feb 2024124.60125.61121.60121.88120.78332,000
22 Feb 2024121.29124.04121.29123.90122.78194,800
21 Feb 2024120.58121.16118.94120.94119.85128,300
20 Feb 2024119.71121.23118.62120.27119.18200,900
16 Feb 2024123.00123.36121.21122.07120.97182,000
15 Feb 2024124.07126.57122.94124.48123.35439,900
14 Feb 2024117.15122.07115.64121.99120.89419,100
13 Feb 2024109.24117.18109.24114.90113.86544,600
12 Feb 2024115.52117.83114.65116.69115.63435,200
09 Feb 2024113.44114.70112.21114.70113.66210,900
08 Feb 2024109.92112.91109.87112.77111.75152,500
07 Feb 2024110.11111.07108.90110.28109.28140,900
06 Feb 2024108.16110.43108.16109.89108.90217,700
05 Feb 2024111.83112.06108.93109.16108.17220,900
02 Feb 2024112.02114.94111.11114.26113.23190,300
01 Feb 2024111.99114.49111.04113.91112.88194,300
31 Jan 2024111.93114.74109.24111.28110.27246,900
30 Jan 2024115.70115.70111.35112.03111.02358,200
29 Jan 2024115.47118.11114.75117.94116.87162,400
26 Jan 2024115.82116.73114.77115.19114.15133,800
25 Jan 2024115.50115.51111.94114.21113.18284,700
24 Jan 2024119.37119.37114.19114.55113.51155,700
23 Jan 2024119.73119.90117.18117.77116.70251,500
22 Jan 2024113.42117.95112.39116.90115.84384,000
19 Jan 2024117.43117.77115.09115.53114.48756,200
18 Jan 2024117.79119.35116.76119.24118.16168,300
17 Jan 2024117.75118.83116.41116.96115.90221,300
16 Jan 2024117.66120.06117.11119.97118.88177,700
12 Jan 2024124.00124.22119.02119.06117.98181,400
11 Jan 2024121.20122.92119.82122.79121.68180,500
10 Jan 2024119.86122.18118.94122.14121.03168,600
09 Jan 2024119.88120.98118.29119.36118.28151,900
08 Jan 2024119.66121.62119.20121.05119.95178,100
05 Jan 2024118.57121.68118.57119.13118.05227,900
04 Jan 2024118.83120.71117.96120.02118.93178,100
03 Jan 2024124.10124.10118.39118.52117.45221,800
02 Jan 2024124.30126.66123.53125.77124.63185,900
29 Dec 2023128.87129.54125.59125.71124.57196,100
28 Dec 2023129.23129.96128.85128.93127.76118,100
27 Dec 2023130.86131.36129.56130.10128.92111,200
26 Dec 2023128.80131.10128.07130.25129.07171,700
22 Dec 2023128.97130.55127.69128.10126.94168,100
21 Dec 2023128.38129.27126.69128.29127.13136,500
20 Dec 2023127.18129.75125.37126.83125.68243,200
19 Dec 2023125.58129.46125.43128.67127.51244,500
18 Dec 2023125.86125.95123.31124.49123.36145,700
15 Dec 2023125.57126.58124.22125.51124.37505,400
14 Dec 2023120.00126.12119.99125.86124.72477,000
13 Dec 2023114.06117.30109.95116.81115.75673,800
12 Dec 2023117.84117.84113.91113.99112.96197,600
11 Dec 2023116.07117.76115.28117.75116.68150,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...