Skip to main content
LCII logo

LCI Industries

LCIINYSEConsumer DiscretionaryRecreational Vehicles

$84.02Today:- (-)1Y −4.02%

As of Oct 15, 2026 close

Market cap
$2.05B
P/E (TTM)
9.70
Forward P/E
7.03
Dividend yield
5.47%
52-week range
$77.58$159.66
Volume (live)
-
Avg. volume (3M)
349.56K

LCI Industries (LCII) Historical Stock Prices

Analyze LCI Industries (LCII) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

LCI Industries (LCII) Interactive Price Chart

Interactive historical price chart showing LCI Industries stock price movements and trends across multiple time periods.

Loading chart...

LCII Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
LCII historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202679.0784.2179.0784.0284.02446.47K
Oct 14, 202678.6578.8477.6078.1678.16389.56K
Oct 13, 202679.3679.8478.5779.3479.34196.67K
Oct 12, 202677.9679.6177.5879.1479.14170.50K
Oct 9, 202679.4979.8378.0878.3078.30233.14K
Oct 8, 202679.5880.6178.6780.1980.19426.17K
Oct 7, 202681.7982.2779.2280.1280.12538.97K
Oct 6, 202682.9182.9181.1782.1982.19554.61K
Oct 5, 202682.7983.6781.1682.5882.58412.69K
Oct 2, 202683.5083.9082.2982.8182.81499.82K
Oct 1, 202683.7084.1781.6782.1182.11350.28K
Sep 30, 202685.5285.5282.9283.6783.67282.65K
Sep 29, 202684.8085.6383.6885.3885.38252.86K
Sep 28, 202684.1185.7683.1285.5285.52328.29K
Sep 25, 202683.9685.1882.7884.5184.51442.92K
Sep 24, 202685.8185.8183.3883.5583.55413.42K
Sep 23, 202687.0087.0884.9485.0385.03252.50K
Sep 22, 202687.6589.0087.1787.9287.92246.22K
Sep 21, 202686.5087.4385.2886.9586.95230.87K
Sep 18, 202686.0086.2785.0785.6085.60973.11K
Sep 17, 202688.7889.2286.2686.4986.49239.33K
Sep 16, 202687.6089.3386.4887.1187.11277.88K
Sep 15, 202690.1091.8586.7587.6087.60345.59K
Sep 14, 202690.1092.2390.1090.1990.19270.06K
Sep 11, 202694.9994.9990.3791.0291.02258.54K
Sep 10, 202695.6895.9992.2193.4093.40378.25K
Sep 9, 202699.1199.7495.6296.0496.04295.06K
Sep 8, 2026102.81102.8199.1199.1199.11265.77K
Sep 4, 202699.87103.2199.80102.60102.60269.72K
Sep 3, 2026103.56103.6099.87101.04101.04244.82K
Sep 2, 2026100.84103.29100.84102.69102.69206.03K
Sep 1, 2026100.00103.1699.92100.77100.77262.27K
Aug 31, 2026102.68102.68100.06100.63100.63333.06K
Aug 28, 2026103.09103.33101.72102.96102.96134.84K
Aug 27, 2026102.59103.58101.89102.30102.30280.66K
Aug 26, 2026103.84104.35101.48102.99102.99340.96K
Aug 25, 2026104.57105.16102.07104.78104.78238.50K
Aug 24, 2026104.30104.98102.97104.51104.51346.21K
Aug 21, 2026104.81105.33101.79101.98101.98212.39K
Aug 20, 2026105.75106.16103.78105.44104.29292.77K
Aug 19, 2026104.59107.74104.54107.70106.53304.29K
Aug 18, 2026104.12106.19103.19103.27102.14207.65K
Aug 17, 2026105.15107.75104.10104.12102.98243.23K
Aug 14, 2026106.50106.69104.59106.10104.94181.33K
Aug 13, 2026108.38108.66106.25107.14105.97121.19K
Aug 12, 2026106.46107.37103.83107.15105.98127.61K
Aug 11, 2026105.28108.86105.28107.32106.15276.89K
Aug 10, 2026108.00109.00103.36104.85103.71225.87K
Aug 7, 2026106.50109.13105.56108.80107.61183.68K
Aug 6, 2026106.66108.53104.37105.81104.66229.33K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.