LCI Industries (LCII)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.38 | -6.09069212411 | 104.75 | 106.28 | 95.09 | 358858 | 98.93419016 | CS |
| 4 | -3.67 | -3.59662877303 | 102.04 | 112 | 95.09 | 339030 | 104.64352637 | CS |
| 12 | -16.62 | -14.4534307331 | 114.99 | 116.52 | 95.09 | 278121 | 104.54184019 | CS |
| 26 | -12.97 | -11.6490030537 | 111.34 | 129.38 | 95.09 | 238735 | 110.88220365 | CS |
| 52 | -15.91 | -13.9219460973 | 114.28 | 129.38 | 95.09 | 230775 | 110.35416994 | CS |
| 156 | -17.74 | -15.2786151064 | 116.11 | 139.89 | 89.28 | 215230 | 112.2710869 | CS |
| 260 | 13.53 | 15.9476661952 | 84.84 | 163.33 | 55.29 | 190135 | 116.76783571 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 98.37 | -1.46 | -1.46 | 98.68 | 101.055 | 98.2 | 333890 |
| 1741304400 | 99.83 | 2.13 | 2.18 | 96.08 | 100.575 | 96.02 | 327542 |
| 1741218000 | 97.7 | -0.18 | -0.18 | 97.86 | 99.0699 | 95.09 | 408337 |
| 1741131600 | 97.88 | -4.07 | -3.99 | 100.2 | 101 | 97.2 | 438842 |
| 1741045200 | 101.95 | -1.87 | -1.80 | 104.75 | 106.28 | 101.51 | 285678 |
| 1740786000 | 103.82 | 1.16 | 1.13 | 103.16 | 104.36 | 102.19 | 386097 |
| 1740699600 | 102.66 | -2.3 | -2.19 | 104.11 | 105.43 | 102.48 | 217192 |
| 1740613200 | 104.96 | -1.7 | -1.59 | 106.91 | 107.39 | 104.38 | 216967 |
| 1740526800 | 106.66 | 0.38 | 0.36 | 106.53 | 108.5 | 105.915 | 246231 |
| 1740440400 | 106.28 | 0.97 | 0.92 | 105.75 | 107.185 | 104.44 | 178564 |
| 1740181200 | 105.31 | -1.75 | -1.63 | 108.17 | 108.17 | 104.92 | 276654 |
| 1740094800 | 107.06 | -2.06 | -1.89 | 109.44 | 109.44 | 106.34 | 271528 |
| 1740008400 | 109.12 | -1.01 | -0.92 | 108.38 | 110.15 | 108.38 | 298493 |
| 1739922000 | 110.13 | -0.39 | -0.35 | 110.52 | 112 | 109.81 | 299158 |
| 1739576400 | 110.52 | 1.05 | 0.96 | 111.02 | 111.36 | 109.21 | 232510 |
| 1739490000 | 109.47 | 0.37 | 0.34 | 109.63 | 110.8799 | 108 | 436970 |
| 1739403600 | 109.1 | 1.34 | 1.24 | 105 | 109.38 | 103.9 | 485020 |
| 1739317200 | 107.76 | 5.78 | 5.67 | 103.37 | 108.62 | 101 | 625542 |
| 1739230800 | 101.98 | 1.06 | 1.05 | 102.04 | 103.67 | 101.33 | 476361 |
| 1738971600 | 100.92 | -0.37 | -0.37 | 100.95 | 101.545 | 99.59 | 244623 |
| 1738885200 | 101.29 | -1.31 | -1.28 | 102.74 | 103.605 | 100.82 | 244674 |
| 1738798800 | 102.6 | -0.54 | -0.52 | 102.93 | 103.78 | 102.24 | 221506 |
| 1738712400 | 103.14 | 1.65 | 1.63 | 101.38 | 103.745 | 101.23 | 250009 |
| 1738626000 | 101.49 | -3.3 | -3.15 | 102.22 | 103.52 | 100.44 | 261589 |
| 1738366800 | 104.79 | -2.19 | -2.05 | 106.04 | 107.405 | 104.0925 | 223809 |
| 1738280400 | 106.98 | 3.06 | 2.94 | 105.34 | 107.95 | 105.34 | 274105 |
| 1738194000 | 103.92 | -0.33 | -0.32 | 104.25 | 104.95 | 103.17 | 241147 |
| 1738107600 | 104.25 | -4.34 | -4.00 | 106.6 | 108.03 | 103.76 | 211742 |
| 1738021200 | 108.59 | 2.71 | 2.56 | 102.12 | 109.71 | 102.12 | 267020 |
| 1737762000 | 105.88 | 0.1 | 0.09 | 105.49 | 106.73 | 105.15 | 205032 |
| 1737675600 | 105.78 | 0 | 0.00 | 105.78 | 105.78 | 105.78 | 0 |
| 1737589200 | 105.78 | -2.64 | -2.43 | 107.79 | 107.79 | 105.5413 | 147167 |
| 1737502800 | 108.42 | 1.14 | 1.06 | 108.26 | 109.72 | 107.37 | 236177 |
| 1737157200 | 107.28 | -0.5 | -0.46 | 110.3 | 110.3 | 105.94 | 198220 |
| 1737070800 | 107.78 | 1.97 | 1.86 | 105.16 | 108.03 | 104.69 | 223823 |
| 1736984400 | 105.81 | 3.92 | 3.85 | 105 | 107.77 | 103.895 | 323702 |
| 1736898000 | 101.89 | 1.94 | 1.94 | 100.69 | 101.995 | 100.29 | 213675 |
| 1736811600 | 99.95 | 1.37 | 1.39 | 97.25 | 100.34 | 97.25 | 255244 |
| 1736552400 | 98.58 | -3.66 | -3.58 | 99.51 | 100.64 | 97.93 | 314108 |
| 1736379600 | 102.24 | -0.07 | -0.07 | 101.49 | 102.26 | 100 | 183629 |
| 1736293200 | 102.31 | -2.35 | -2.25 | 104.07 | 104.715 | 101.28 | 186892 |
| 1736206800 | 104.66 | 0.42 | 0.40 | 104.97 | 106.3145 | 103.7773 | 231134 |
| 1735947600 | 104.24 | 2.62 | 2.58 | 102.03 | 104.29 | 101.135 | 277084 |
| 1735861200 | 101.62 | -1.77 | -1.71 | 103.82 | 104.667 | 101.335 | 135063 |
| 1735688400 | 103.39 | 1.61 | 1.58 | 101.66 | 104.22 | 101.66 | 184327 |
| 1735602000 | 101.78 | -0.91 | -0.89 | 102.4 | 102.445 | 100.655 | 167086 |
| 1735342800 | 102.69 | -1.69 | -1.62 | 103.01 | 105.17 | 101.72 | 192788 |
| 1735256400 | 104.38 | 0.72 | 0.69 | 103.55 | 104.8199 | 102.85 | 131788 |
| 1735077840 | 103.66 | 0.5 | 0.48 | 103.4 | 103.84 | 102.53 | 73417 |
| 1734997200 | 103.16 | -1.49 | -1.42 | 104.06 | 104.65 | 102.84 | 184874 |
| 1734738000 | 104.65 | -0.48 | -0.46 | 103.95 | 106.555 | 103.79 | 956112 |
| 1734651600 | 105.13 | -0.66 | -0.62 | 106.88 | 107.815 | 104.88 | 228434 |
| 1734565200 | 105.79 | -4.99 | -4.50 | 111.92 | 112.66 | 105.31 | 360535 |
| 1734478800 | 110.78 | -0.97 | -0.87 | 111.49 | 112.7 | 110.57 | 253607 |
| 1734392400 | 111.75 | -4.01 | -3.46 | 114.99 | 116.52 | 110.525 | 272822 |
| 1734133200 | 115.76 | -1.72 | -1.46 | 116.46 | 117.88 | 114.36 | 179275 |
| 1734046800 | 117.48 | -0.2 | -0.17 | 118.05 | 118.92 | 116.42 | 137456 |
| 1733960400 | 117.68 | -0.91 | -0.77 | 119.82 | 120.58 | 117.68 | 281111 |
| 1733874000 | 118.59 | -0.18 | -0.15 | 118.18 | 120.55 | 116.88 | 241371 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
