Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

LCI Industries (LCII)

83.12
-0.79
(-0.94%)
At close: May 7 at 4:00:02 PM EDT
85.70
+2.58
+(3.10%)
Pre-Market: 4:37:56 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202583.9184.6882.2983.1283.12514,400
May 6, 202581.2584.6478.3583.9183.91980,400
May 5, 202579.0180.5078.4978.7378.73854,100
May 2, 202579.2580.3578.1179.8279.82440,900
May 1, 202577.4379.1076.5878.1078.10441,900
Apr 30, 202578.1278.1275.4177.0877.08495,400
Apr 29, 202577.5179.2877.4678.9578.95252,800
Apr 28, 202579.0080.0377.4378.0778.07316,500
Apr 25, 202579.3380.6277.4778.6878.68581,800
Apr 24, 202578.8580.1577.4180.0080.00441,500
Apr 23, 202581.3283.0677.4177.9177.91905,800
Apr 22, 202578.0879.0376.4078.8478.84467,000
Apr 21, 202576.6977.7074.4677.5277.52723,600
Apr 17, 202575.6478.3775.6277.3977.39654,200
Apr 16, 202575.8276.6374.0675.5375.53580,400
Apr 15, 202577.6178.7875.2776.4276.42506,300
Apr 14, 202578.1879.4975.2278.1378.13582,600
Apr 11, 202577.1078.0074.3377.4377.43615,500
Apr 10, 202579.2979.8675.0077.5477.54588,500
Apr 9, 202574.5583.4272.3181.7181.71838,000
Apr 8, 202580.9281.8373.4975.0775.07508,000
Apr 7, 202578.6884.4876.5080.0080.00705,000
Apr 4, 202578.0383.4675.7282.1282.12879,000
Apr 3, 202585.8485.8480.7781.0081.00619,500
Apr 2, 202586.8490.5486.8489.8189.81203,700
Apr 1, 202586.9089.0186.7987.8787.87386,300
Mar 31, 202586.8588.5485.6987.4387.43430,700
Mar 28, 202590.8090.8086.8887.4087.40311,400
Mar 27, 202591.0992.5990.3791.3691.36384,700
Mar 26, 202590.0791.6389.9591.0991.09275,500
Mar 25, 202590.3091.2788.6089.8489.84305,500
Mar 24, 202589.9191.0088.8990.3490.34343,100
Mar 21, 202587.4888.7886.8888.1688.161,397,200
Mar 20, 202587.3789.4586.6488.8488.84393,700
Mar 19, 202588.2489.1386.2388.2588.25781,200
Mar 18, 202588.9689.5087.4988.2388.23334,500
Mar 17, 202589.0990.8688.0889.6989.69394,300
Mar 14, 202588.6990.5587.6089.7989.79489,400
Mar 13, 202590.6490.8586.5687.5387.53562,500
Mar 12, 202591.5092.1889.2791.1891.182,675,400
Mar 11, 202592.5693.4689.9191.4791.47845,400
Mar 10, 202597.1898.0996.0696.0796.07312,600
Mar 7, 2025 1.15 Dividend
Mar 7, 202598.68101.0698.2098.3798.37333,900
Mar 6, 202596.08100.5896.0899.8398.68327,500
Mar 5, 202597.8699.0795.0997.7096.57408,300
Mar 4, 2025100.20100.7997.2097.8896.75438,800
Mar 3, 2025104.75106.28101.51101.95100.78285,700
Feb 28, 2025103.16104.36102.19103.82102.62386,300
Feb 27, 2025104.11105.43102.48102.66101.48217,200
Feb 26, 2025106.91107.22104.38104.96103.75217,000
Feb 25, 2025106.53108.50105.92106.66105.43246,200
Feb 24, 2025105.75107.19104.44106.28105.06178,600
Feb 21, 2025108.17108.17104.92105.31104.10276,700
Feb 20, 2025109.44109.44106.34107.06105.83271,500
Feb 19, 2025108.38110.15108.38109.12107.86298,500
Feb 18, 2025110.52112.00109.81110.13108.86299,200
Feb 14, 2025111.02111.36109.21110.52109.25232,500
Feb 13, 2025109.63110.88108.00109.47108.21437,000
Feb 12, 2025105.00109.38104.69109.10107.84485,000
Feb 11, 2025103.37108.62102.84107.76106.52625,500
Feb 10, 2025102.04103.67101.33101.98100.81476,400
Feb 7, 2025100.95101.5599.59100.9299.76244,600
Feb 6, 2025102.74103.61100.82101.29100.12244,700
Feb 5, 2025103.75103.78102.24102.60101.42221,500
Feb 4, 2025101.38103.75101.24103.14101.95250,000
Feb 3, 2025102.22103.52100.44101.49100.32261,600
Jan 31, 2025106.04107.41104.09104.79103.58223,900
Jan 30, 2025105.34107.95105.34106.98105.75274,500
Jan 29, 2025104.25104.95103.17103.92102.72241,100
Jan 28, 2025108.03108.03103.76104.25103.05211,700
Jan 27, 2025102.12109.71102.12108.59107.34267,100
Jan 24, 2025105.49106.73105.25105.88104.66205,000
Jan 23, 2025105.21106.12103.94106.01104.79182,400
Jan 22, 2025107.79107.79105.54105.78104.56149,100
Jan 21, 2025108.26109.72107.37108.42107.17236,300
Jan 17, 2025109.06109.24105.94107.28106.04198,200
Jan 16, 2025105.15108.03104.69107.78106.54223,800
Jan 15, 2025105.00107.77103.90105.81104.59323,700
Jan 14, 2025100.69102.00100.29101.89100.72213,700
Jan 13, 202597.25100.3497.2599.9598.80255,200
Jan 10, 202599.61100.6497.9398.5897.44314,100
Jan 8, 2025101.49102.26100.46102.24101.06183,600
Jan 7, 2025104.07104.72101.28102.31101.13186,900
Jan 6, 2025104.97106.31103.78104.66103.45231,100
Jan 3, 2025102.03104.29101.14104.24103.04279,300
Jan 2, 2025103.82104.67101.34101.62100.45135,200
Dec 31, 2024101.66104.22101.66103.39102.20184,300
Dec 30, 2024102.40102.45100.66101.78100.61167,100
Dec 27, 2024103.01105.17101.72102.69101.51192,800
Dec 26, 2024102.85104.82102.85104.38103.18131,800
Dec 24, 2024103.40103.84102.58103.66102.4773,400
Dec 23, 2024104.06104.58102.84103.16101.97184,900
Dec 20, 2024103.95106.56103.92104.65103.44956,100
Dec 19, 2024106.88107.82104.88105.13103.92228,400
Dec 18, 2024111.92112.66105.31105.79104.57362,200
Dec 17, 2024111.49112.70110.57110.78109.50253,600
Dec 16, 2024114.99115.37110.53111.75110.46272,800
Dec 13, 2024117.05117.05114.36115.76114.43180,600
Dec 12, 2024118.05118.49116.42117.48116.13137,500
Dec 11, 2024119.82120.58117.68117.68116.32281,100
Dec 10, 2024118.18120.55116.88118.59117.22241,400
Dec 9, 2024118.62121.25118.41118.77117.40246,300
Dec 6, 2024119.26119.99117.81118.00116.64139,000
Dec 5, 2024119.28120.38116.81117.35116.00180,300
Dec 4, 2024116.67119.15116.22118.78117.41149,600
Dec 3, 2024120.96120.96117.12118.25116.89195,300
Dec 2, 2024121.22122.48119.74121.01119.62169,500
Nov 29, 2024 1.15 Dividend
Nov 29, 2024122.36122.50120.25120.81119.42102,300
Nov 27, 2024123.89125.37121.99122.50119.95125,000
Nov 26, 2024125.23125.93121.22123.18120.62228,900
Nov 25, 2024122.36129.38122.36126.70124.06470,800
Nov 22, 2024119.75122.19119.52120.95118.43208,200
Nov 21, 2024116.47120.40115.56119.35116.87241,400
Nov 20, 2024113.13115.84112.74115.64113.23255,700
Nov 19, 2024113.16114.84111.90113.93111.56180,300
Nov 18, 2024115.32115.75113.77114.36111.98207,200
Nov 15, 2024115.35115.35113.51114.69112.30214,200
Nov 14, 2024115.75117.54113.71114.21111.83160,800
Nov 13, 2024115.43117.55114.62114.91112.52190,400
Nov 12, 2024116.43117.25113.67113.76111.39206,600
Nov 11, 2024118.33119.70115.97116.48114.06333,300
Nov 8, 2024114.13116.99113.75116.04113.63232,200
Nov 7, 2024117.00118.95110.16115.14112.75320,700
Nov 6, 2024119.97122.35119.16119.75117.26497,700
Nov 5, 2024110.77115.92110.77115.18112.78286,200
Nov 4, 2024112.06113.39111.17111.62109.30179,800
Nov 1, 2024112.69114.22111.44112.58110.24199,600
Oct 31, 2024114.88115.40111.26111.28108.97173,000
Oct 30, 2024116.07118.84115.54115.60113.20124,400
Oct 29, 2024115.42116.37114.92116.24113.82187,200
Oct 28, 2024113.36117.09112.90116.28113.86207,300
Oct 25, 2024113.49115.41111.24111.91109.58217,700
Oct 24, 2024111.63114.45111.48113.07110.72196,000
Oct 23, 2024114.51116.14110.14111.48109.16419,400
Oct 22, 2024117.70117.90115.95116.10113.69186,800
Oct 21, 2024123.13123.63117.63117.93115.48165,700
Oct 18, 2024123.75123.75122.53123.41120.8488,100
Oct 17, 2024123.36123.85122.28123.00120.44142,600
Oct 16, 2024121.84124.16120.06123.55120.98184,400
Oct 15, 2024117.75122.28117.75120.08117.58163,600
Oct 14, 2024116.58118.67115.73118.47116.01138,900
Oct 11, 2024114.49117.62114.49117.42114.98127,300
Oct 10, 2024116.31116.36113.28113.89111.52218,000
Oct 9, 2024117.30119.30117.30118.24115.78106,400
Oct 8, 2024117.04118.58115.94117.28114.84129,000
Oct 7, 2024117.79118.11116.22116.90114.47134,900
Oct 4, 2024120.89120.89118.33118.67116.20115,100
Oct 3, 2024118.95119.80116.93118.28115.82201,900
Oct 2, 2024120.34121.61119.64120.12117.62167,500
Oct 1, 2024120.12121.47118.26121.25118.73227,600
Sep 30, 2024119.07120.76118.98120.54118.03152,900
Sep 27, 2024120.75122.96119.36120.04117.54135,700
Sep 26, 2024119.31120.92118.00118.71116.24194,200
Sep 25, 2024119.86120.16116.49116.94114.51197,600
Sep 24, 2024119.08121.17118.73120.09117.59171,500
Sep 23, 2024122.25123.00118.27118.32115.86307,400
Sep 20, 2024123.70124.33119.73120.86118.35645,100
Sep 19, 2024123.96123.96121.24123.73121.16180,500
Sep 18, 2024121.08124.40117.90120.12117.62195,700
Sep 17, 2024119.47121.65118.69120.87118.36186,500
Sep 16, 2024118.72118.72116.01118.23115.77124,900
Sep 13, 2024115.10120.36115.10117.65115.20248,300
Sep 12, 2024111.92113.92110.58113.29110.93158,600
Sep 11, 2024108.68111.53107.79111.40109.08159,100
Sep 10, 2024111.34111.56108.34109.80107.52200,900
Sep 9, 2024111.47113.90111.06111.37109.05152,200
Sep 6, 2024113.45114.19111.36111.67109.35133,200
Sep 5, 2024117.15117.15113.35113.75111.38113,000
Sep 4, 2024114.19116.53113.78116.39113.97142,100
Sep 3, 2024116.50116.50113.90114.50112.12272,000
Aug 30, 2024 1.05 Dividend
Aug 30, 2024118.19119.30116.51117.84115.39109,700
Aug 29, 2024120.16120.16117.46117.92114.44133,100
Aug 28, 2024119.15119.65117.94118.50115.00267,000
Aug 27, 2024121.31121.31118.16119.47115.94190,100
Aug 26, 2024121.22122.62120.66122.06118.46162,400
Aug 23, 2024115.59121.48115.09120.12116.57268,900
Aug 22, 2024115.81115.83113.62114.17110.80116,300
Aug 21, 2024113.86116.47113.10115.99112.57134,900
Aug 20, 2024113.00114.32112.27112.40109.0888,700
Aug 19, 2024113.67115.00112.87113.67110.31167,000
Aug 16, 2024114.69116.47113.18113.67110.31134,300
Aug 15, 2024114.98116.24113.74114.91111.52260,300
Aug 14, 2024114.76114.76110.12111.15107.87212,600
Aug 13, 2024110.00114.04108.71113.74110.38310,500
Aug 12, 2024111.78112.63108.04108.74105.53242,600
Aug 9, 2024112.81113.84111.44111.63108.33206,400
Aug 8, 2024112.65113.37111.21113.37110.02231,300
Aug 7, 2024113.38114.95110.80111.41108.12314,500
Aug 6, 2024105.98112.30102.80111.68108.38587,600
Aug 5, 2024100.91105.68100.01104.32101.24333,300
Aug 2, 2024105.67107.06103.63106.43103.29314,500
Aug 1, 2024116.63117.66109.91110.47107.21323,700
Jul 31, 2024117.32120.07114.86116.69113.25256,700
Jul 30, 2024117.30117.92114.93116.53113.09168,300
Jul 29, 2024116.21117.64114.68116.44113.00206,500
Jul 26, 2024114.88116.59113.78116.05112.62268,900
Jul 25, 2024106.79113.96106.33112.92109.59418,200
Jul 24, 2024110.66111.95105.25105.57102.45262,700
Jul 23, 2024109.49111.34108.91111.10107.82245,600
Jul 22, 2024109.44111.64107.60111.21107.93265,600
Jul 19, 2024114.31114.64108.18108.54105.34602,700
Jul 18, 2024115.98118.99114.23114.55111.17259,400
Jul 17, 2024113.16116.73113.16115.63112.22282,100
Jul 16, 2024113.68114.64112.71114.52111.14360,300
Jul 15, 2024109.99113.06109.51112.65109.32263,800
Jul 12, 2024107.59109.86106.45108.70105.49282,900
Jul 11, 2024103.60106.35102.94106.09102.96267,300
Jul 10, 202498.36100.5397.6499.9096.95235,000
Jul 9, 202498.3898.8896.1997.6194.73261,100
Jul 8, 202499.65101.0098.4999.1096.17160,100
Jul 5, 2024100.67100.6798.5298.9095.98199,700
Jul 3, 2024101.77103.33100.68101.5298.5276,600
Jul 2, 2024102.07102.66101.18101.4798.47176,300
Jul 1, 2024103.28104.03100.78101.5998.59182,800
Jun 28, 2024102.04103.59101.24103.38100.331,190,300
Jun 27, 2024100.72101.2199.32101.0898.10162,500
Jun 26, 202499.26101.1799.26100.7297.75196,300
Jun 25, 2024101.54102.0899.0999.5396.59219,300
Jun 24, 2024101.51103.92100.76102.3499.32228,400
Jun 21, 2024100.12100.7598.92100.5997.62804,800
Jun 20, 2024100.20101.9599.88100.5397.56141,500
Jun 18, 2024103.17103.1799.83101.0298.04292,500
Jun 17, 2024100.46103.33100.46103.29100.24174,300
Jun 14, 2024100.73101.6699.42100.7297.75257,800
Jun 13, 2024104.17104.56101.41102.7899.75177,400
Jun 12, 2024104.00106.47103.34104.51101.43265,500
Jun 11, 2024102.26102.40100.89100.9797.99210,700
Jun 10, 2024103.03103.42102.42102.9899.94167,300
Jun 7, 2024104.13105.34103.40104.29101.21134,500
Jun 6, 2024105.77106.78104.93105.74102.62249,100
Jun 5, 2024106.27108.04104.74106.81103.66148,000
Jun 4, 2024108.38108.38106.09106.12102.99173,300
Jun 3, 2024111.64112.00108.95109.93106.69144,000
May 31, 2024 1.05 Dividend
May 31, 2024109.40110.42107.99109.88106.64175,400
May 30, 2024106.48109.66106.33109.29105.04194,600
May 29, 2024105.47106.08104.87105.55101.45154,900
May 28, 2024107.40108.33106.23107.27103.10175,000
May 24, 2024107.33107.33106.11107.15102.99123,500
May 23, 2024108.30108.50105.98106.50102.36245,300
May 22, 2024109.60110.71108.03108.49104.28194,900
May 21, 2024111.38111.38109.70110.18105.90152,900
May 20, 2024110.01113.01109.46112.03107.68193,300
May 17, 2024110.44110.96109.04109.92105.65164,000
May 16, 2024113.66113.66110.65110.83106.53154,400
May 15, 2024115.57115.57113.05113.53109.12138,900
May 14, 2024118.18118.18114.25114.48110.03164,800
May 13, 2024117.36118.02114.53115.56111.07204,400
May 10, 2024114.42115.73113.57115.68111.19234,200
May 9, 2024111.20114.39110.36113.82109.40303,900
May 8, 2024111.16113.92107.67111.20106.88399,300

Related Tickers

WGO Winnebago Industries, Inc.
32.33
+0.15%
 
BC Brunswick Corporation
45.90
+0.53%
 
THO THOR Industries, Inc.
73.82
-0.58%
 
MCFT MasterCraft Boat Holdings, Inc.
17.64
+11.79%
 
MBUU Malibu Boats, Inc.
29.76
+2.23%
 
MPX Marine Products Corporation
8.33
+0.97%
 
DOOO BRP Inc.
34.63
+3.96%
 
PII Polaris Inc.
33.70
-0.06%
 
HOG Harley-Davidson, Inc.
22.98
-1.42%
 
TGO.SG Trigano SA
112.30
+3.89%