LCII | LCI INDUSTRIES | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

LCI INDUSTRIES (LCII)

NYSE

$99.20+$2.21 (+2.28%)

Price as of Nov 13, 2026 12:33 PM EST

$2.4B
Market Cap
-7.20%
1-Year Change
Recreational Vehicles
Industry

1 Month
+22.55%

Low Price$78.16

High Price$104.28
3 Months
-8.48%

Low Price$78.16

High Price$106.53
1 Year
-7.20%

Low Price$78.16

High Price$152.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	98.90	98.90	96.19	96.99	-0.54%	249,434
11/11/2026	97.55	98.00	95.85	97.52	-0.47%	512,414
11/10/2026	100.57	100.73	97.83	97.98	-3.10%	378,796
11/09/2026	98.38	101.52	98.09	101.11	+3.37%	796,612
11/06/2026	100.40	100.40	97.66	97.81	-4.58%	284,628
11/05/2026	106.62	107.60	101.48	102.51	-1.70%	664,182
11/05/2026	$2.21 Earnings
11/04/2026	103.74	104.84	101.89	104.28	+2.39%	1,165,916
11/03/2026	102.19	103.13	101.04	101.85	-0.24%	461,469
11/02/2026	98.40	102.54	98.07	102.09	+3.14%	858,955
10/30/2026	97.00	99.36	95.93	98.98	+0.01%	639,619
10/29/2026	97.50	99.68	97.49	98.97	+1.41%	1,114,462
10/28/2026	95.50	98.89	94.16	97.59	+8.63%	2,535,965
10/27/2026	88.08	90.36	85.54	89.84	+2.21%	817,619
10/26/2026	84.69	88.91	84.47	87.90	+3.57%	962,254
10/23/2026	85.02	87.28	82.06	84.87	-2.00%	393,559
10/22/2026	83.02	87.70	82.64	86.60	+4.15%	456,271
10/21/2026	83.11	83.47	81.94	83.15	+0.85%	610,344
10/20/2026	81.90	83.26	81.76	82.45	+0.65%	260,428
10/19/2026	82.44	83.05	80.41	81.92	-2.35%	355,219
10/16/2026	84.70	86.06	83.21	83.89	-0.15%	454,971
10/15/2026	79.07	84.21	79.07	84.02	+7.50%	446,466
10/14/2026	78.65	78.84	77.60	78.16	-1.49%	389,562
10/13/2026	79.36	79.84	78.57	79.34	+0.25%	196,671
10/12/2026	77.96	79.61	77.58	79.14	+1.07%	173,486
10/09/2026	79.49	79.83	78.08	78.30	-2.36%	234,081
10/08/2026	79.58	80.62	78.67	80.19	+0.09%	429,841
10/07/2026	81.79	82.27	79.22	80.12	-2.52%	558,348
10/06/2026	82.91	82.91	81.17	82.19	-0.47%	557,614
10/05/2026	82.79	83.68	81.16	82.58	-0.28%	422,269
10/02/2026	83.50	83.90	82.29	82.81	+0.85%	498,629
10/01/2026	83.70	84.17	81.67	82.11	-1.86%	353,687
09/30/2026	85.52	85.52	82.92	83.67	-2.00%	283,343
09/29/2026	84.80	85.63	83.68	85.38	-0.16%	253,965
09/28/2026	84.11	85.76	83.12	85.52	+1.20%	332,243
09/25/2026	83.96	85.18	82.78	84.51	+1.15%	442,925
09/24/2026	85.81	85.81	83.38	83.55	-1.74%	413,418
09/23/2026	87.00	87.08	84.94	85.03	-3.29%	253,037
09/22/2026	87.65	89.01	87.17	87.92	+1.12%	249,402
09/21/2026	86.50	87.43	85.28	86.95	+1.58%	232,177
09/18/2026	86.00	86.27	85.07	85.60	-1.03%	988,126
09/17/2026	88.78	89.22	86.26	86.49	-0.71%	239,328
09/16/2026	87.60	89.33	86.48	87.11	-0.56%	284,481
09/15/2026	90.10	91.85	86.76	87.60	-2.87%	347,630
09/14/2026	90.10	92.23	90.10	90.19	-0.91%	270,066
09/11/2026	94.99	94.99	90.37	91.02	-2.55%	258,950
09/10/2026	95.68	95.99	92.21	93.40	-2.75%	377,977
09/09/2026	99.11	99.74	95.62	96.04	-3.10%	296,083
09/08/2026	102.81	102.81	99.11	99.11	-3.40%	271,759
09/04/2026	99.87	103.21	99.80	102.60	+1.54%	269,719
09/03/2026	103.56	103.60	99.87	101.04	-1.61%	245,010
09/02/2026	100.84	103.29	100.84	102.69	+1.91%	237,501
09/01/2026	100.00	103.16	99.92	100.77	+0.14%	293,251
08/31/2026	102.68	102.68	100.06	100.63	-2.26%	333,351
08/28/2026	103.09	103.33	101.72	102.96	+0.65%	134,822
08/27/2026	102.59	103.58	101.89	102.30	-0.67%	280,658
08/26/2026	103.84	104.35	101.48	102.99	-1.71%	341,451
08/25/2026	104.57	105.16	102.07	104.78	+0.26%	239,356
08/24/2026	104.30	104.98	102.97	104.51	+2.48%	353,266
08/21/2026	104.81	105.33	101.79	101.98	-2.21%	281,100
08/21/2026	$1.15 Dividend
08/20/2026	104.60	105.00	102.65	104.29	-2.10%	293,323
08/19/2026	103.45	106.56	103.40	106.53	+4.29%	304,287
08/18/2026	102.98	105.03	102.06	102.14	-0.82%	207,645
08/17/2026	104.00	106.57	102.96	102.98	-1.87%	243,226
08/14/2026	105.34	105.53	103.45	104.94	-0.97%	181,331
08/13/2026	107.20	107.47	105.10	105.97	-0.009%	121,194
08/12/2026	105.30	106.20	102.70	105.98	-0.16%	127,607
08/11/2026	104.13	107.68	104.13	106.15	+2.36%	276,887
08/10/2026	106.82	107.81	102.23	103.71	-3.63%	225,870
08/07/2026	105.34	107.94	104.41	107.61	+2.83%	183,683
08/06/2026	105.50	107.35	103.23	104.66	-1.27%	229,332
08/05/2026	106.28	108.41	105.27	106.00	+0.11%	337,852
08/05/2026	$2.70 Earnings
08/04/2026	102.40	106.25	100.97	105.88	+3.43%	321,455
08/03/2026	102.60	105.54	101.58	102.37	+1.11%	379,027
07/31/2026	101.60	101.63	99.16	101.24	-0.28%	187,050
07/30/2026	105.50	105.50	99.70	101.53	-3.66%	332,847
07/29/2026	106.90	107.21	104.58	105.39	-1.04%	381,593
07/28/2026	103.36	107.53	103.36	106.50	+4.01%	272,697
07/27/2026	103.44	104.49	102.00	102.39	+0.16%	401,159
07/24/2026	103.42	105.15	102.06	102.22	-1.20%	355,272
07/23/2026	102.60	104.23	102.60	103.46	-1.33%	224,712
07/22/2026	104.18	105.70	103.02	104.85	+1.17%	310,716
07/21/2026	105.73	108.33	103.27	103.64	-1.98%	324,423
07/20/2026	106.97	107.01	103.83	105.73	-1.17%	380,501
07/17/2026	106.34	109.98	106.05	106.99	-0.29%	383,561
07/16/2026	103.29	108.08	103.29	107.30	+4.19%	491,757
07/15/2026	102.91	105.33	102.64	102.98	+0.55%	622,673
07/14/2026	101.51	102.73	99.11	102.42	+1.48%	285,078
07/13/2026	100.64	102.99	100.30	100.93	+0.96%	407,433
07/10/2026	101.66	102.26	99.90	99.97	-0.80%	429,952
07/09/2026	99.44	102.56	99.44	100.77	+1.31%	524,915
07/08/2026	102.51	103.53	98.46	99.46	-4.97%	653,685
07/07/2026	103.40	105.83	103.28	104.67	+1.31%	632,435
07/06/2026	102.16	103.67	101.40	103.31	+1.05%	493,280
07/02/2026	100.94	103.50	100.94	102.23	+1.29%	1,181,813
07/01/2026	102.67	105.27	99.09	100.93	-3.63%	1,247,421
06/30/2026	99.77	106.82	96.76	104.73	+5.75%	3,143,155
06/29/2026	93.94	99.77	93.22	99.03	+4.43%	890,942