Skip to main content
LYTS logo

LSI Industries Inc.

LYTSNASDAQTechnologyElectronic Components

$20.27Today:- (-)1Y −14.72%

As of Oct 23, 2026 close

Market cap
$683.24M
P/E (TTM)
30.26
Forward P/E
31.21
Dividend yield
1.00%
52-week range
$17.21$27.36
Volume (live)
-
Avg. volume (3M)
370.62K

LSI Industries (LYTS) Historical Stock Prices

Analyze LSI Industries (LYTS) 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.

LSI Industries (LYTS) Interactive Price Chart

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

Loading chart...

LYTS 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
LYTS 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 23, 202619.7720.3719.6020.2720.27330.14K
Oct 22, 202619.5319.9619.5119.9319.93304.68K
Oct 21, 202619.5819.7019.3619.6819.68285.76K
Oct 20, 202619.4920.0219.3219.3619.36422.26K
Oct 19, 202619.7820.0319.4319.4919.49415.94K
Oct 16, 202620.2220.4619.6719.7219.72268.51K
Oct 15, 202620.1420.3919.6820.2320.23281.88K
Oct 14, 202620.7720.8920.0520.0920.09534.92K
Oct 13, 202620.8621.2620.6821.1621.16380.96K
Oct 12, 202620.6320.8820.4920.8120.81281.76K
Oct 9, 202620.5521.2920.3520.6520.65285.11K
Oct 8, 202620.6720.7520.1920.4420.44403.73K
Oct 7, 202620.7520.9320.5720.8920.89343.82K
Oct 6, 202621.0521.3120.8720.9420.94265.81K
Oct 5, 202621.3721.3720.6920.8420.84329.76K
Oct 2, 202621.4121.5121.1421.2521.25246.06K
Oct 1, 202620.7621.1020.5420.9420.94281.41K
Sep 30, 202620.9820.9820.5620.7520.75282.71K
Sep 29, 202620.9621.4520.6420.8320.83331.92K
Sep 28, 202621.0221.2620.9020.9620.96330.81K
Sep 25, 202620.9521.2820.4521.0921.09363.25K
Sep 24, 202620.1120.9519.9420.9420.94424.66K
Sep 23, 202620.5220.5920.0420.2420.24256.17K
Sep 22, 202620.7520.9520.3020.5620.56339.94K
Sep 21, 202620.5620.7520.0120.6920.69458.06K
Sep 18, 202620.3620.5019.9020.3520.35866.66K
Sep 17, 202620.6820.6820.0920.3020.30587.00K
Sep 16, 202620.2520.4219.9920.3320.33452.58K
Sep 15, 202619.9020.1019.5220.0820.08364.45K
Sep 14, 202619.9520.1319.5620.0020.00397.90K
Sep 11, 202619.8820.2219.8020.0320.03338.31K
Sep 10, 202619.2219.7219.2219.5919.59411.91K
Sep 9, 202619.4019.6519.1119.6019.60521.50K
Sep 8, 202620.2320.4619.5219.5719.57256.64K
Sep 4, 202620.2220.9320.0920.2320.23366.52K
Sep 3, 202619.9520.3119.5020.1120.11419.52K
Sep 2, 202619.8420.1819.5819.9119.91587.05K
Sep 1, 202619.4119.9019.2319.6219.62436.08K
Aug 31, 202619.6719.9619.2819.5919.59423.81K
Aug 28, 202620.1020.2819.6819.7119.66292.91K
Aug 27, 202620.2620.5019.8020.1720.12444.96K
Aug 26, 202620.6720.6720.1620.2720.22495.71K
Aug 25, 202620.2320.9020.2320.6520.60726.60K
Aug 24, 202620.1320.4519.5319.5919.54843.71K
Aug 21, 202620.6021.2019.6120.3420.291.07M
Aug 20, 202622.7423.0020.0320.6220.571.31M
Aug 19, 202624.4124.5623.8924.0624.00267.89K
Aug 18, 202624.4924.6623.8424.1324.07252.26K
Aug 17, 202624.8624.9324.2724.7524.69205.88K
Aug 14, 202624.7425.3724.6524.8624.80153.15K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 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.