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 | -3.97 | -3.35502408519 | 118.33 | 119.7 | 113.51 | 221002 | 115.02432856 | CS |
| 4 | -8.77 | -7.12255339885 | 123.13 | 123.625 | 110.14 | 234708 | 114.93965167 | CS |
| 12 | -6.86 | -5.65913215641 | 121.22 | 124.395 | 107.75 | 199504 | 116.91307603 | CS |
| 26 | 4.35 | 3.95418598309 | 110.01 | 124.395 | 96.185 | 219810 | 111.8621683 | CS |
| 52 | 0.24 | 0.210304942166 | 114.12 | 131.36 | 96.185 | 224066 | 113.82694938 | CS |
| 156 | -40.2 | -26.0093167702 | 154.56 | 163.33 | 89.28 | 206574 | 115.01240413 | CS |
| 260 | 10.18 | 9.7715492417 | 104.18 | 163.33 | 55.29 | 183381 | 117.00889255 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 114.36 | -0.33 | -0.29 | 115.31 | 115.75 | 113.77 | 205406 |
| 1731714000 | 114.69 | 0.48 | 0.42 | 114.875 | 115.27 | 113.51 | 207011 |
| 1731627600 | 114.21 | -0.7 | -0.61 | 116.205 | 117.54 | 113.71 | 159936 |
| 1731541200 | 114.91 | 1.15 | 1.01 | 114.75 | 117.55 | 114.62 | 189336 |
| 1731454800 | 113.76 | -2.72 | -2.34 | 115.6107 | 117.25 | 113.67 | 204030 |
| 1731368400 | 116.48 | 0.44 | 0.38 | 117.64 | 119.7 | 115.965 | 330907 |
| 1731109200 | 116.04 | 0.9 | 0.78 | 114.285 | 116.99 | 113.75 | 229240 |
| 1731022800 | 115.14 | -4.61 | -3.85 | 117 | 118.95 | 110.16 | 320716 |
| 1730936400 | 119.75 | 4.57 | 3.97 | 119.97 | 122.35 | 119.16 | 495390 |
| 1730850000 | 115.18 | 3.56 | 3.19 | 112.09 | 115.92 | 112.09 | 285137 |
| 1730763600 | 111.62 | -0.96 | -0.85 | 112.06 | 113.39 | 111.17 | 179677 |
| 1730500800 | 112.58 | 1.3 | 1.17 | 112.69 | 114.22 | 111.44 | 199529 |
| 1730414400 | 111.28 | -4.32 | -3.74 | 115.3995 | 115.3995 | 111.26 | 172570 |
| 1730328000 | 115.6 | -0.64 | -0.55 | 116.66 | 118.84 | 115.54 | 123889 |
| 1730241600 | 116.24 | -0.04 | -0.03 | 115.14 | 116.37 | 114.92 | 186366 |
| 1730155200 | 116.28 | 4.37 | 3.90 | 113.36 | 117.09 | 113.36 | 204933 |
| 1729896000 | 111.91 | -1.16 | -1.03 | 113.49 | 115.41 | 111.235 | 217714 |
| 1729809600 | 113.07 | 1.59 | 1.43 | 111.63 | 114.45 | 111.48 | 195962 |
| 1729723200 | 111.48 | -4.62 | -3.98 | 114.51 | 116.14 | 110.14 | 419347 |
| 1729636800 | 116.1 | -1.83 | -1.55 | 118.43 | 118.43 | 115.95 | 185683 |
| 1729550400 | 117.93 | -5.48 | -4.44 | 123.13 | 123.625 | 117.63 | 165685 |
| 1729291200 | 123.41 | 0.41 | 0.33 | 123.75 | 123.75 | 122.53 | 88092 |
| 1729204800 | 123 | -0.55 | -0.45 | 123.36 | 123.85 | 122.28 | 142594 |
| 1729118400 | 123.55 | 3.47 | 2.89 | 121.84 | 124.16 | 120.06 | 184438 |
| 1729032000 | 120.08 | 1.61 | 1.36 | 117.75 | 122.275 | 117.75 | 163611 |
| 1728945600 | 118.47 | 1.05 | 0.89 | 116.58 | 118.67 | 115.7342 | 138564 |
| 1728686400 | 117.42 | 3.53 | 3.10 | 114.49 | 117.62 | 114.49 | 125385 |
| 1728600000 | 113.89 | -4.35 | -3.68 | 115.2 | 116.36 | 113.275 | 216835 |
| 1728513600 | 118.24 | 0.96 | 0.82 | 117.3 | 119.295 | 117.3 | 106419 |
| 1728427200 | 117.28 | 0.38 | 0.33 | 116.625 | 118.58 | 115.94 | 125059 |
| 1728340800 | 116.9 | -1.77 | -1.49 | 117.79 | 118.11 | 116.215 | 133032 |
| 1728081600 | 118.67 | 0.39 | 0.33 | 119.87 | 120.41 | 118.325 | 113668 |
| 1727995200 | 118.28 | -1.84 | -1.53 | 118.82 | 119.34 | 116.9301 | 200670 |
| 1727908800 | 120.12 | -1.13 | -0.93 | 120.05 | 121.185 | 119.64 | 165579 |
| 1727822400 | 121.25 | 0.71 | 0.59 | 120.12 | 121.47 | 118.255 | 218119 |
| 1727735520 | 120.54 | 0.5 | 0.42 | 119.07 | 120.7589 | 118.92 | 152771 |
| 1727476800 | 120.04 | 1.33 | 1.12 | 120.75 | 122.96 | 119.36 | 135653 |
| 1727390400 | 118.71 | 1.77 | 1.51 | 119.31 | 120.92 | 118 | 194249 |
| 1727304000 | 116.94 | -3.15 | -2.62 | 119.86 | 120.16 | 116.49 | 197640 |
| 1727217600 | 120.09 | 1.77 | 1.50 | 119.08 | 121.17 | 118.16 | 171466 |
| 1727131200 | 118.32 | -2.54 | -2.10 | 122.25 | 123 | 118.27 | 307390 |
| 1726872000 | 120.86 | -2.87 | -2.32 | 123.7 | 124.33 | 119.73 | 645106 |
| 1726785600 | 123.73 | 3.61 | 3.01 | 122.69 | 123.81 | 121.24 | 179091 |
| 1726699200 | 120.12 | -0.75 | -0.62 | 120.77 | 124.395 | 117.9 | 195401 |
| 1726612800 | 120.87 | 2.64 | 2.23 | 119.86 | 121.65 | 119.19 | 184262 |
| 1726526400 | 118.23 | 0.58 | 0.49 | 118.72 | 118.72 | 116.005 | 124614 |
| 1726267200 | 117.65 | 4.36 | 3.85 | 116.73 | 120.36 | 115.47 | 242575 |
| 1726180800 | 113.29 | 1.89 | 1.70 | 112.495 | 113.92 | 110.58 | 157875 |
| 1726094400 | 111.4 | 1.6 | 1.46 | 108.68 | 111.53 | 107.75 | 159108 |
| 1726008000 | 109.8 | -1.57 | -1.41 | 111.56 | 111.56 | 108.34 | 200050 |
| 1725921600 | 111.37 | -0.3 | -0.27 | 111.47 | 113.9 | 111.0625 | 152187 |
| 1725662400 | 111.67 | -2.08 | -1.83 | 114.02 | 114.19 | 111.36 | 132676 |
| 1725576000 | 113.75 | -2.64 | -2.27 | 116.53 | 116.59 | 113.35 | 112313 |
| 1725489600 | 116.39 | 1.89 | 1.65 | 114.19 | 116.53 | 113.74 | 142123 |
| 1725403200 | 114.5 | -3.34 | -2.83 | 116.27 | 116.27 | 113.895 | 271386 |
| 1725057600 | 117.84 | -0.08 | -0.07 | 118.19 | 119.3 | 116.505 | 109672 |
| 1724971200 | 117.92 | -0.58 | -0.49 | 120.16 | 120.16 | 117.46 | 133139 |
| 1724884800 | 118.5 | -0.97 | -0.81 | 119.15 | 119.65 | 117.935 | 266984 |
| 1724798400 | 119.47 | -2.59 | -2.12 | 121.31 | 121.78 | 118.155 | 190057 |
| 1724712000 | 122.06 | 1.94 | 1.62 | 121.22 | 122.62 | 120.66 | 162448 |
| 1724452800 | 120.12 | 5.95 | 5.21 | 115.59 | 121.48 | 115.09 | 268934 |
| 1724366400 | 114.17 | -1.82 | -1.57 | 115.81 | 115.83 | 113.62 | 116316 |
| 1724280000 | 115.99 | 3.59 | 3.19 | 113.86 | 116.465 | 112.5 | 134934 |
| 1724193600 | 112.4 | -1.27 | -1.12 | 113 | 114.315 | 112.27 | 88724 |
| 1724107200 | 113.67 | 0 | 0.00 | 113.67 | 114.995 | 112.87 | 167802 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
