NYSE - Nasdaq Real Time Price
USD
LCI Industries (LCII)
97.45
+7.61
(+8.47%)
As of 2:15:06 PM EDT. Market Open.
Trade LCII on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
95.50
97.88
94.35
97.32
97.32
1,700,502
Oct 27, 2026
88.08
90.36
85.54
89.84
89.84
817,600
Oct 26, 2026
84.69
88.91
84.47
87.90
87.90
962,200
Oct 23, 2026
85.02
87.28
82.06
84.87
84.87
393,600
Oct 22, 2026
83.02
87.70
82.64
86.60
86.60
456,300
Oct 21, 2026
83.11
83.47
81.94
83.15
83.15
610,300
Oct 20, 2026
81.90
83.26
81.76
82.45
82.45
260,400
Oct 19, 2026
82.44
83.05
80.41
81.92
81.92
355,200
Oct 16, 2026
84.70
86.06
83.21
83.89
83.89
455,000
Oct 15, 2026
79.07
84.21
79.07
84.02
84.02
446,500
Oct 14, 2026
78.65
78.84
77.60
78.16
78.16
389,600
Oct 13, 2026
79.36
79.84
78.57
79.34
79.34
196,700
Oct 12, 2026
77.96
79.61
77.58
79.14
79.14
173,500
Oct 9, 2026
79.49
79.83
78.08
78.30
78.30
234,000
Oct 8, 2026
79.58
80.62
78.67
80.19
80.19
429,800
Oct 7, 2026
81.79
82.27
79.22
80.12
80.12
540,100
Oct 6, 2026
82.91
82.91
81.17
82.19
82.19
558,900
Oct 5, 2026
82.79
83.68
81.16
82.58
82.58
422,300
Oct 2, 2026
83.50
83.90
82.29
82.81
82.81
499,800
Oct 1, 2026
83.70
84.17
81.67
82.11
82.11
353,700
Sep 30, 2026
85.52
85.52
82.92
83.67
83.67
283,300
Sep 29, 2026
84.80
85.63
83.68
85.38
85.38
254,000
Sep 28, 2026
84.11
85.76
83.12
85.52
85.52
328,300
Sep 25, 2026
83.96
85.18
82.78
84.51
84.51
442,900
Sep 24, 2026
85.81
85.81
83.38
83.55
83.55
413,400
Sep 23, 2026
87.00
87.08
84.94
85.03
85.03
253,000
Sep 22, 2026
87.65
89.01
87.17
87.92
87.92
249,400
Sep 21, 2026
86.50
87.43
85.28
86.95
86.95
232,200
Sep 18, 2026
86.00
86.27
85.07
85.60
85.60
988,100
Sep 17, 2026
88.78
89.22
86.26
86.49
86.49
239,300
Sep 16, 2026
87.60
89.33
86.48
87.11
87.11
284,500
Sep 15, 2026
90.10
91.85
86.76
87.60
87.60
347,600
Sep 14, 2026
90.10
92.23
90.10
90.19
90.19
270,100
Sep 11, 2026
94.99
94.99
90.37
91.02
91.02
258,900
Sep 10, 2026
95.68
95.99
92.21
93.40
93.40
378,300
Sep 9, 2026
99.11
99.74
95.62
96.04
96.04
296,100
Sep 8, 2026
102.81
102.81
99.11
99.11
99.11
271,800
Sep 4, 2026
99.87
103.21
99.80
102.60
102.60
269,700
Sep 3, 2026
103.56
103.60
99.87
101.04
101.04
245,000
Sep 2, 2026
100.84
103.29
100.84
102.69
102.69
237,500
Sep 1, 2026
100.00
103.16
99.92
100.77
100.77
288,300
Aug 31, 2026
102.68
102.68
100.06
100.63
100.63
333,300
Aug 28, 2026
103.09
103.33
101.72
102.96
102.96
134,800
Aug 27, 2026
102.59
103.58
101.89
102.30
102.30
280,700
Aug 26, 2026
103.84
104.35
101.48
102.99
102.99
341,400
Aug 25, 2026
104.57
105.16
102.07
104.78
104.78
239,400
Aug 24, 2026
104.30
104.98
102.97
104.51
104.51
353,300
Aug 21, 2026
1.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
104.81
105.33
101.79
101.98
101.98
281,100
Aug 20, 2026
105.75
106.16
103.78
105.44
104.29
293,300
Aug 19, 2026
104.59
107.74
104.54
107.70
106.53
304,300
Aug 18, 2026
104.12
106.19
103.19
103.27
102.14
207,600
Aug 17, 2026
105.15
107.75
104.10
104.12
102.98
243,200
Aug 14, 2026
106.50
106.69
104.59
106.10
104.94
181,300
Aug 13, 2026
108.38
108.66
106.26
107.14
105.97
121,200
Aug 12, 2026
106.46
107.37
103.84
107.15
105.98
127,600
Aug 11, 2026
105.28
108.87
105.28
107.32
106.15
276,900
Aug 10, 2026
108.00
109.00
103.36
104.85
103.71
225,900
Aug 7, 2026
106.50
109.13
105.56
108.80
107.61
183,400
Aug 6, 2026
106.66
108.53
104.37
105.81
104.66
229,300
Aug 5, 2026
107.45
109.61
106.43
107.17
106.00
332,200
Aug 4, 2026
103.53
107.42
102.08
107.05
105.88
321,400
Aug 3, 2026
103.73
106.70
102.70
103.50
102.37
379,000
Jul 31, 2026
102.72
102.75
100.25
102.36
101.24
187,000
Jul 30, 2026
106.66
106.66
100.80
102.65
101.53
332,800
Jul 29, 2026
108.08
108.39
105.74
106.55
105.39
381,600
Jul 28, 2026
104.50
108.72
104.50
107.67
106.50
272,700
Jul 27, 2026
104.58
105.64
103.12
103.52
102.39
401,200
Jul 24, 2026
104.56
106.31
103.19
103.35
102.22
355,300
Jul 23, 2026
103.73
105.38
103.73
104.60
103.46
224,700
Jul 22, 2026
105.33
106.87
104.16
106.01
104.85
310,700
Jul 21, 2026
106.90
109.52
104.41
104.78
103.64
324,400
Jul 20, 2026
108.15
108.19
104.97
106.90
105.73
380,500
Jul 17, 2026
107.51
111.19
107.22
108.17
106.99
383,600
Jul 16, 2026
104.43
109.27
104.43
108.48
107.30
491,800
Jul 15, 2026
104.04
106.49
103.77
104.12
102.98
621,600
Jul 14, 2026
102.63
103.86
100.20
103.55
102.42
285,100
Jul 13, 2026
101.75
104.13
101.41
102.04
100.93
409,000
Jul 10, 2026
102.78
103.39
101.00
101.07
99.97
430,000
Jul 9, 2026
100.54
103.69
100.54
101.88
100.77
524,900
Jul 8, 2026
103.64
104.67
99.55
100.56
99.46
653,700
Jul 7, 2026
104.54
107.00
104.42
105.82
104.67
632,400
Jul 6, 2026
103.29
104.81
102.52
104.45
103.31
493,300
Jul 2, 2026
102.05
104.64
102.05
103.36
102.23
1,181,800
Jul 1, 2026
103.80
106.43
100.18
102.04
100.93
1,247,400
Jun 30, 2026
100.87
108.00
97.83
105.88
104.73
3,143,200
Jun 29, 2026
94.98
100.87
94.25
100.12
99.03
847,700
Jun 26, 2026
95.30
97.01
94.00
95.87
94.82
842,600
Jun 25, 2026
95.01
97.22
94.58
95.85
94.80
327,700
Jun 24, 2026
92.91
96.03
92.74
94.14
93.11
451,000
Jun 23, 2026
90.70
92.98
90.32
92.26
91.25
389,600
Jun 22, 2026
90.75
91.86
90.55
91.33
90.33
447,500
Jun 18, 2026
90.45
92.85
90.00
91.92
90.92
578,900
Jun 17, 2026
92.59
93.97
89.00
89.73
88.75
343,100
Jun 16, 2026
92.74
93.75
91.53
92.78
91.77
361,900
Jun 15, 2026
94.98
95.77
91.71
92.46
91.45
507,200
Jun 12, 2026
92.72
94.53
91.95
93.06
92.05
361,500
Jun 11, 2026
90.71
92.45
89.41
91.59
90.59
366,500
Jun 10, 2026
93.61
94.42
90.59
90.72
89.73
265,400
Jun 9, 2026
93.70
95.00
92.48
93.43
92.41
462,900
Jun 8, 2026
94.25
95.12
92.56
92.60
91.59
428,400
Jun 5, 2026
95.96
98.61
93.58
94.26
93.23
529,600
Jun 4, 2026
101.50
103.19
96.01
96.04
94.99
817,500
Jun 3, 2026
105.23
107.50
104.03
106.78
105.62
292,300
Jun 2, 2026
107.08
107.80
105.99
106.82
105.65
221,700
Jun 1, 2026
106.47
107.55
104.08
106.79
105.63
290,600
May 29, 2026
1.15
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
111.04
111.63
108.72
109.02
107.83
363,700
May 28, 2026
112.16
113.26
109.79
112.86
110.49
190,300
May 27, 2026
113.21
115.19
112.15
112.95
110.58
254,300
May 26, 2026
112.00
113.98
111.39
111.77
109.42
206,700
May 22, 2026
109.59
111.92
108.77
111.67
109.33
287,900
May 21, 2026
108.37
110.45
106.54
109.18
106.89
293,200
May 20, 2026
107.57
110.08
105.98
109.85
107.54
163,700
May 19, 2026
109.39
109.39
105.73
107.38
105.13
244,100
May 18, 2026
111.77
112.97
109.55
110.02
107.71
151,500
May 15, 2026
112.76
113.69
110.02
111.03
108.70
188,900
May 14, 2026
112.87
114.49
111.90
113.97
111.58
163,500
May 13, 2026
112.31
112.78
110.35
110.96
108.63
250,900
May 12, 2026
113.71
114.68
111.31
112.42
110.06
260,100
May 11, 2026
119.10
119.49
112.53
113.14
110.77
296,400
May 8, 2026
117.15
118.95
113.89
118.82
116.33
205,400
May 7, 2026
118.16
118.86
115.54
116.43
113.99
346,900
May 6, 2026
116.09
118.87
114.71
116.95
114.50
559,700
May 5, 2026
106.10
113.60
103.03
112.03
109.68
719,200
May 4, 2026
115.75
115.75
102.14
106.79
104.55
1,017,400
May 1, 2026
119.32
119.32
115.50
116.79
114.34
341,300
Apr 30, 2026
117.60
120.66
117.09
119.22
116.72
347,300
Apr 29, 2026
117.35
119.52
115.49
117.69
115.22
232,200
Apr 28, 2026
120.10
120.10
116.18
118.09
115.61
225,100
Apr 27, 2026
120.01
121.83
117.71
118.58
116.09
191,800
Apr 24, 2026
120.55
121.36
118.82
120.01
117.49
184,700
Apr 23, 2026
119.76
120.61
117.73
120.55
118.02
226,400
Apr 22, 2026
121.92
121.92
119.17
119.68
117.17
257,500
Apr 21, 2026
122.90
123.99
119.71
121.17
118.63
322,000
Apr 20, 2026
122.83
122.83
117.52
121.35
118.80
353,200
Apr 17, 2026
121.89
138.15
120.20
123.43
120.84
1,447,500
Apr 16, 2026
119.95
123.90
119.37
119.39
116.88
408,400
Apr 15, 2026
127.80
130.96
120.05
120.64
118.11
957,500
Apr 14, 2026
122.91
130.67
115.89
127.80
125.12
1,672,300
Apr 13, 2026
126.28
126.59
122.26
123.20
120.61
293,200
Apr 10, 2026
127.07
127.42
125.17
126.28
123.63
182,500
Apr 9, 2026
126.16
128.01
124.04
126.77
124.11
220,700
Apr 8, 2026
126.32
128.56
124.92
126.91
124.25
364,300
Apr 7, 2026
121.54
123.57
120.84
121.38
118.83
299,400
Apr 6, 2026
121.58
122.70
120.31
122.52
119.95
121,200
Apr 2, 2026
120.98
123.65
117.44
122.70
120.13
214,800
Apr 1, 2026
123.89
126.57
122.42
122.84
120.26
228,800
Mar 31, 2026
121.43
125.17
120.04
122.98
120.40
233,300
Mar 30, 2026
122.05
122.46
119.81
120.07
117.55
322,300
Mar 27, 2026
122.66
124.45
121.17
121.35
118.80
189,800
Mar 26, 2026
121.57
123.92
121.57
123.75
121.15
215,900
Mar 25, 2026
123.90
123.90
120.70
122.92
120.34
182,300
Mar 24, 2026
121.52
124.87
121.33
122.99
120.41
214,000
Mar 23, 2026
120.48
124.26
119.99
121.37
118.82
225,300
Mar 20, 2026
120.55
121.03
116.64
117.48
115.01
863,600
Mar 19, 2026
120.46
122.41
119.18
121.05
118.51
218,100
Mar 18, 2026
122.93
124.71
120.84
121.33
118.78
332,700
Mar 17, 2026
126.13
126.71
122.07
123.74
121.14
414,900
Mar 16, 2026
124.83
127.66
124.55
125.22
122.59
295,100
Mar 13, 2026
1.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
123.48
124.72
121.66
123.35
120.76
220,800
Mar 12, 2026
123.35
125.58
122.96
123.33
119.62
248,600
Mar 11, 2026
126.10
127.20
123.75
125.78
121.99
138,600
Mar 10, 2026
128.26
130.02
126.50
126.52
122.71
368,800
Mar 9, 2026
127.01
129.31
124.02
128.77
124.89
235,500
Mar 6, 2026
130.32
130.40
127.41
129.69
125.78
223,400
Mar 5, 2026
133.84
136.32
130.39
131.69
127.72
276,200
Mar 4, 2026
136.59
137.94
134.37
135.60
131.52
259,600
Mar 3, 2026
129.51
135.72
129.42
135.41
131.33
418,900
Mar 2, 2026
130.90
133.55
130.00
132.47
128.48
230,600
Feb 27, 2026
135.46
135.46
131.19
133.20
129.19
332,700
Feb 26, 2026
137.00
137.41
134.75
135.51
131.43
224,900
Feb 25, 2026
141.25
141.25
133.76
136.17
132.07
504,000
Feb 24, 2026
142.70
145.14
140.02
141.49
137.23
262,000
Feb 23, 2026
148.30
148.30
141.90
141.90
137.63
453,100
Feb 20, 2026
145.20
149.95
144.58
147.58
143.14
310,200
Feb 19, 2026
152.50
157.02
143.89
145.90
141.51
652,300
Feb 18, 2026
157.00
158.75
148.12
153.75
149.12
654,700
Feb 17, 2026
157.16
158.14
153.78
154.11
149.47
418,700
Feb 13, 2026
155.70
158.19
152.05
157.13
152.40
243,200
Feb 12, 2026
157.30
159.66
151.92
154.79
150.13
291,300
Feb 11, 2026
155.81
157.29
154.09
156.60
151.88
190,800
Feb 10, 2026
154.45
156.30
153.91
154.87
150.21
305,500
Feb 9, 2026
154.45
155.00
152.62
154.37
149.72
210,100
Feb 6, 2026
152.75
155.48
152.60
154.65
149.99
242,300
Feb 5, 2026
153.54
154.13
142.19
152.75
148.15
261,700
Feb 4, 2026
152.00
154.79
151.11
154.29
149.64
280,000
Feb 3, 2026
148.85
151.53
148.40
150.84
146.30
316,000
Feb 2, 2026
147.70
149.08
145.94
148.16
143.70
323,600
Jan 30, 2026
148.00
150.77
145.78
146.69
142.27
331,000
Jan 29, 2026
147.23
149.51
145.43
149.38
144.88
738,500
Jan 28, 2026
148.75
149.73
147.15
147.82
143.37
323,900
Jan 27, 2026
145.40
149.02
143.56
148.05
143.59
830,300
Jan 26, 2026
147.10
147.24
144.19
146.09
141.69
641,400
Jan 23, 2026
149.24
149.99
146.26
147.18
142.75
354,300
Jan 22, 2026
148.65
150.98
147.90
149.84
145.33
473,500
Jan 21, 2026
139.45
151.85
139.45
151.19
146.64
1,269,400
Jan 20, 2026
135.11
138.39
134.57
138.07
133.91
233,300
Jan 16, 2026
136.87
137.88
135.65
137.40
133.26
161,000
Jan 15, 2026
133.34
137.74
131.84
136.78
132.66
396,700
Jan 14, 2026
133.45
133.95
130.59
132.80
128.80
366,300
Jan 13, 2026
131.62
133.81
131.08
133.47
129.45
373,000
Jan 12, 2026
130.29
131.80
129.45
131.04
127.09
172,200
Jan 9, 2026
128.99
131.32
127.23
131.01
127.06
349,600
Jan 8, 2026
126.41
129.91
126.41
128.67
124.80
280,100
Jan 7, 2026
126.74
127.39
124.91
127.27
123.44
207,600
Jan 6, 2026
122.53
126.56
122.53
126.44
122.63
182,700
Jan 5, 2026
123.58
125.68
123.33
123.46
119.74
243,100
Jan 2, 2026
121.82
124.39
120.01
124.31
120.57
169,300
Dec 31, 2025
122.90
124.02
121.04
121.34
117.69
120,600
Dec 30, 2025
123.84
123.84
122.74
122.89
119.19
119,200
Dec 29, 2025
124.21
124.21
122.59
123.71
119.98
171,400
Dec 26, 2025
123.89
125.00
123.06
123.71
119.98
105,600
Dec 24, 2025
123.97
124.12
122.89
123.81
120.08
67,400
Dec 23, 2025
123.58
124.46
123.13
123.59
119.87
183,700
Dec 22, 2025
124.02
124.06
120.75
123.60
119.88
319,300
Dec 19, 2025
123.27
125.00
121.96
123.66
119.94
467,000
Dec 18, 2025
122.35
122.80
121.01
121.90
118.23
224,500
Dec 17, 2025
120.75
123.00
120.28
121.75
118.08
250,000
Dec 16, 2025
121.76
122.41
120.39
121.53
117.87
312,100
Dec 15, 2025
121.85
122.66
120.67
120.99
117.35
223,100
Dec 12, 2025
123.00
123.00
120.15
121.76
118.09
275,400
Dec 11, 2025
121.55
122.41
120.70
122.11
118.43
313,300
Dec 10, 2025
115.76
121.51
115.76
121.00
117.36
410,900
Dec 9, 2025
114.54
116.72
114.54
115.48
112.00
193,600
Dec 8, 2025
114.94
115.91
112.55
115.28
111.81
282,900
Dec 5, 2025
114.73
115.94
113.72
114.66
111.21
290,600
Dec 4, 2025
114.33
115.96
113.20
115.00
111.54
222,100
Dec 3, 2025
117.45
118.26
114.43
114.55
111.10
192,300
Dec 2, 2025
114.94
117.14
113.65
116.91
113.39
198,600
Dec 1, 2025
113.05
116.74
112.68
114.29
110.85
236,600
Nov 28, 2025
1.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
114.56
115.02
113.47
113.67
110.25
190,000
Nov 26, 2025
116.15
118.00
115.57
115.72
111.12
343,300
Nov 25, 2025
113.35
117.27
113.35
116.78
112.14
357,900
Nov 24, 2025
111.11
113.26
110.14
112.30
107.84
297,000
Nov 21, 2025
107.06
113.30
106.90
112.04
107.59
520,400
Nov 20, 2025
106.70
108.48
104.80
106.38
102.15
216,100
Nov 19, 2025
106.22
107.19
105.21
106.70
102.46
244,400
Nov 18, 2025
104.45
106.90
103.68
106.52
102.29
295,600
Nov 17, 2025
107.35
107.88
104.63
104.89
100.72
285,300
Nov 14, 2025
107.78
107.87
105.50
106.93
102.68
248,100
Nov 13, 2025
109.52
110.16
107.75
108.84
104.51
347,600
Nov 12, 2025
109.56
111.26
109.28
109.29
104.95
270,800
Nov 11, 2025
110.22
111.96
107.85
110.30
105.92
213,600
Nov 10, 2025
110.95
110.95
108.14
109.84
105.47
553,800
Nov 7, 2025
108.00
109.41
107.11
108.69
104.37
340,500
Nov 6, 2025
109.16
109.24
106.90
108.00
103.71
273,000
Nov 5, 2025
106.85
110.70
106.21
110.46
106.07
499,600
Nov 4, 2025
106.69
107.29
104.81
106.84
102.59
418,600
Nov 3, 2025
104.41
107.07
102.23
106.92
102.67
864,600
Oct 31, 2025
97.11
103.65
96.16
103.49
99.38
747,000
Oct 30, 2025
92.10
96.42
89.00
95.65
91.85
912,700
Oct 29, 2025
92.39
93.61
88.36
90.42
86.83
1,024,400
Oct 28, 2025
91.53
93.57
91.25
93.10
89.40
261,500
