Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LYTS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 15.28 | 0.36 | 2.41% | 14.93 | 15.50 | 14.87 | 104,884 |
| May 02 2024 | 14.92 | 0.20 | 1.36% | 14.72 | 14.97 | 14.69 | 68,100 |
| May 01 2024 | 14.72 | 0.12 | 0.82% | 14.52 | 14.875 | 14.52 | 93,593 |
| Apr 30 2024 | 14.60 | -0.41 | -2.73% | 14.90 | 14.99 | 14.50 | 91,340 |
| Apr 29 2024 | 15.01 | 0.24 | 1.62% | 14.79 | 15.07 | 14.745 | 95,912 |
| Apr 26 2024 | 14.77 | -0.41 | -2.70% | 15.35 | 15.35 | 14.42 | 112,443 |
| Apr 25 2024 | 15.18 | 0.59 | 4.04% | 14.66 | 15.26 | 14.05 | 119,745 |
| Apr 24 2024 | 14.59 | 0.07 | 0.48% | 14.57 | 14.91 | 14.50 | 97,197 |
| Apr 23 2024 | 14.52 | 0.00 | 0.00% | 14.55 | 14.74 | 14.47 | 86,938 |
| Apr 22 2024 | 14.52 | -0.18 | -1.22% | 14.74 | 14.74 | 14.50 | 85,489 |
| Apr 19 2024 | 14.70 | 0.71 | 5.08% | 14.47 | 15.16 | 14.47 | 121,661 |
| Apr 18 2024 | 13.99 | 0.02 | 0.14% | 13.97 | 14.08 | 13.89 | 102,684 |
| Apr 17 2024 | 13.97 | -0.21 | -1.48% | 14.21 | 14.32 | 13.95 | 87,407 |
| Apr 16 2024 | 14.18 | 0.01 | 0.07% | 14.11 | 14.35 | 14.09 | 94,428 |
| Apr 15 2024 | 14.17 | -0.46 | -3.14% | 14.62 | 14.75 | 14.12 | 99,436 |
| Apr 12 2024 | 14.63 | -0.12 | -0.81% | 14.78 | 14.92 | 14.56 | 50,423 |
| Apr 11 2024 | 14.75 | 0.16 | 1.10% | 14.56 | 14.80 | 14.52 | 48,601 |
| Apr 10 2024 | 14.59 | -0.25 | -1.68% | 14.54 | 14.695 | 14.2333 | 87,757 |
| Apr 09 2024 | 14.84 | -0.25 | -1.66% | 15.13 | 15.17 | 14.81 | 52,048 |
| Apr 08 2024 | 15.09 | -0.17 | -1.11% | 15.37 | 15.43 | 15.08 | 52,176 |
| Apr 05 2024 | 15.26 | 0.09 | 0.59% | 15.08 | 15.30 | 15.08 | 45,256 |
| Apr 04 2024 | 15.17 | -0.04 | -0.26% | 15.29 | 15.44 | 15.09 | 73,434 |
| Apr 03 2024 | 15.21 | 0.35 | 2.36% | 14.76 | 15.22 | 14.76 | 72,954 |
| Apr 02 2024 | 14.86 | -0.34 | -2.24% | 15.17 | 15.17 | 14.73 | 71,395 |
| Apr 01 2024 | 15.20 | 0.08 | 0.53% | 15.19 | 15.34 | 15.11 | 58,178 |
| Mar 28 2024 | 15.12 | 0.08 | 0.53% | 15.04 | 15.32 | 15.02 | 75,367 |
| Mar 27 2024 | 15.04 | 0.28 | 1.90% | 14.89 | 15.06 | 14.76 | 63,643 |
| Mar 26 2024 | 14.76 | -0.11 | -0.74% | 15.00 | 15.05 | 14.69 | 87,243 |
| Mar 25 2024 | 14.87 | -0.34 | -2.24% | 15.25 | 15.31 | 14.85 | 51,319 |
| Mar 22 2024 | 15.21 | -0.26 | -1.68% | 15.48 | 15.57 | 15.21 | 71,464 |
| Mar 21 2024 | 15.47 | 0.29 | 1.91% | 15.13 | 15.55 | 14.95 | 94,876 |
| Mar 20 2024 | 15.18 | 0.44 | 2.99% | 14.67 | 15.19 | 14.64 | 113,921 |
| Mar 19 2024 | 14.74 | 0.58 | 4.10% | 14.16 | 14.78 | 14.14 | 109,856 |
| Mar 18 2024 | 14.16 | -0.14 | -0.98% | 14.30 | 14.36 | 14.15 | 74,454 |
| Mar 15 2024 | 14.30 | 0.07 | 0.49% | 14.12 | 14.38 | 14.09 | 139,491 |
| Mar 14 2024 | 14.23 | -0.02 | -0.14% | 14.25 | 14.335 | 14.10 | 78,613 |
| Mar 13 2024 | 14.25 | 0.10 | 0.71% | 14.17 | 14.3393 | 14.13 | 103,196 |
| Mar 12 2024 | 14.15 | -0.05 | -0.35% | 14.20 | 14.34 | 14.08 | 75,775 |
| Mar 11 2024 | 14.20 | -0.10 | -0.70% | 14.24 | 14.28 | 14.03 | 112,101 |
| Mar 08 2024 | 14.30 | 0.08 | 0.56% | 14.39 | 14.73 | 14.27 | 66,737 |
| Mar 07 2024 | 14.22 | -0.11 | -0.77% | 14.39 | 14.54 | 14.13 | 75,661 |
| Mar 06 2024 | 14.33 | 0.30 | 2.14% | 14.11 | 14.34 | 14.00 | 83,183 |
| Mar 05 2024 | 14.03 | -0.32 | -2.23% | 14.22 | 14.3264 | 14.01 | 83,207 |
| Mar 04 2024 | 14.35 | -0.06 | -0.42% | 14.39 | 14.51 | 14.28 | 70,100 |
| Mar 01 2024 | 14.41 | -0.02 | -0.14% | 14.52 | 14.5799 | 14.2701 | 75,786 |
| Feb 29 2024 | 14.43 | 0.19 | 1.33% | 14.47 | 14.70 | 14.34 | 109,638 |
| Feb 28 2024 | 14.24 | -0.29 | -2.00% | 14.45 | 14.54 | 14.20 | 61,896 |
| Feb 27 2024 | 14.53 | 0.07 | 0.48% | 14.55 | 14.70 | 14.43 | 90,683 |
| Feb 26 2024 | 14.46 | 0.05 | 0.35% | 14.32 | 14.74 | 14.32 | 119,440 |
| Feb 23 2024 | 14.41 | 0.38 | 2.71% | 14.13 | 14.42 | 13.93 | 76,453 |
| Feb 22 2024 | 14.03 | -0.04 | -0.28% | 14.07 | 14.34 | 13.97 | 150,365 |
| Feb 21 2024 | 14.07 | -0.28 | -1.95% | 14.27 | 14.27 | 13.79 | 99,665 |
| Feb 20 2024 | 14.35 | 0.17 | 1.20% | 14.12 | 14.50 | 14.08 | 132,534 |
| Feb 16 2024 | 14.18 | -0.21 | -1.46% | 14.38 | 14.45 | 14.16 | 117,820 |
| Feb 15 2024 | 14.39 | 0.32 | 2.27% | 14.07 | 14.46 | 14.07 | 122,799 |
| Feb 14 2024 | 14.07 | 0.33 | 2.40% | 13.87 | 14.08 | 13.76 | 116,804 |
| Feb 13 2024 | 13.74 | -0.57 | -3.98% | 14.00 | 14.17 | 13.55 | 188,144 |
| Feb 12 2024 | 14.31 | 0.53 | 3.85% | 13.80 | 14.37 | 13.80 | 148,073 |
| Feb 09 2024 | 13.78 | -0.01 | -0.07% | 13.85 | 13.85 | 13.70 | 123,561 |
| Feb 08 2024 | 13.79 | 0.15 | 1.10% | 13.60 | 13.82 | 13.5901 | 76,508 |
| Feb 07 2024 | 13.64 | 0.06 | 0.44% | 13.57 | 13.88 | 13.56 | 129,131 |
| Feb 06 2024 | 13.58 | 0.18 | 1.34% | 13.40 | 13.74 | 13.40 | 87,479 |
