LCI Industries

LCII
🏛️ usa →
93.15
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 155.98 156.06 153.44 155.87 0.1M
2021-12-30 155.67 157.34 155.01 156.66 0.1M
2021-12-29 153.09 154.76 152.18 154.67 0.1M
2021-12-28 152.33 154.68 151.97 153.06 0.1M
2021-12-27 150.04 152.79 148.58 152.42 0.1M
2021-12-23 147.90 150.99 146.37 149.88 0.1M
2021-12-22 146.18 148.07 145.88 146.80 0.1M
2021-12-21 143.21 146.44 143.21 145.74 0.2M
2021-12-20 149.57 149.90 142.34 142.34 0.3M
2021-12-17 157.12 157.73 150.87 151.15 0.7M
2021-12-16 158.06 158.06 155.10 155.58 0.2M
2021-12-15 157.07 157.07 151.43 156.60 0.2M
2021-12-14 157.85 159.70 155.88 157.26 0.2M
2021-12-13 159.29 160.37 158.05 158.05 0.2M
2021-12-10 159.86 160.00 158.00 159.61 0.1M
2021-12-09 158.72 161.06 158.44 159.27 0.2M
2021-12-08 160.62 162.60 158.75 160.26 0.2M
2021-12-07 161.93 162.46 158.20 159.65 0.2M
2021-12-06 156.82 161.04 154.04 160.61 0.1M
2021-12-03 158.23 158.23 153.59 154.75 0.2M
2021-12-02 153.77 157.40 152.47 157.38 0.1M
2021-12-01 155.89 157.87 153.04 153.54 0.2M
2021-11-30 152.08 153.90 150.89 152.27 0.2M
2021-11-29 157.63 158.94 150.92 152.32 0.2M
2021-11-26 154.73 157.22 153.08 156.17 0.1M
2021-11-24 157.50 159.24 156.79 158.38 0.1M
2021-11-23 161.25 161.25 157.53 158.03 0.1M
2021-11-22 158.00 163.33 157.88 161.41 0.2M
2021-11-19 152.95 157.86 152.26 156.91 0.1M
2021-11-18 154.56 154.79 151.46 154.21 0.1M
2021-11-17 154.00 155.25 151.23 153.97 0.1M
2021-11-16 154.10 155.16 153.02 154.28 0.1M
2021-11-15 155.07 155.07 153.54 154.06 0.1M
2021-11-12 154.01 155.21 151.56 153.86 0.1M
2021-11-11 152.27 153.50 151.09 152.86 0.1M
2021-11-10 149.94 156.18 149.02 152.20 0.3M
2021-11-09 150.83 151.85 149.83 150.39 0.1M
2021-11-08 151.07 152.05 149.52 150.65 0.2M
2021-11-05 152.00 152.59 149.57 150.62 0.2M
2021-11-04 150.77 151.00 148.06 149.74 0.2M
2021-11-03 143.25 151.64 141.51 149.50 0.3M
2021-11-02 141.55 143.21 138.27 142.37 0.3M
2021-11-01 140.13 144.24 139.20 141.97 0.2M
2021-10-29 141.53 142.63 138.59 139.64 0.2M
2021-10-28 138.27 140.94 137.64 140.52 0.1M
2021-10-27 139.55 139.86 135.83 136.95 0.1M
2021-10-26 139.99 140.07 137.24 139.62 0.2M
2021-10-25 139.96 141.19 139.09 140.05 0.1M
2021-10-22 139.68 141.22 139.30 139.96 0.2M
2021-10-21 139.80 140.26 137.99 139.52 0.1M
2021-10-20 138.39 139.59 137.15 139.08 0.1M
2021-10-19 139.93 139.93 137.19 138.97 0.1M
2021-10-18 141.12 141.45 138.48 139.29 0.2M
2021-10-15 143.47 143.47 140.97 142.25 0.3M
2021-10-14 140.79 142.40 140.32 141.06 0.2M
2021-10-13 138.86 139.60 137.12 139.48 0.1M
2021-10-12 137.86 138.50 136.58 138.31 0.1M
2021-10-11 137.24 138.52 136.83 137.68 0.1M
2021-10-08 136.45 138.15 136.07 137.20 0.1M
2021-10-07 136.75 138.58 135.41 136.85 0.1M
2021-10-06 134.57 136.54 133.00 135.86 0.1M
2021-10-05 137.09 137.09 135.49 136.05 0.2M
2021-10-04 138.48 139.34 136.05 137.44 0.1M
2021-10-01 135.42 138.43 133.10 137.24 0.2M
2021-09-30 135.75 136.05 133.81 134.63 0.2M
2021-09-29 135.11 137.42 134.87 135.61 0.1M
2021-09-28 131.33 134.67 131.33 134.12 0.1M
2021-09-27 129.26 132.07 128.37 131.51 0.1M
2021-09-24 128.40 130.39 127.33 128.66 0.1M
2021-09-23 126.69 130.20 125.86 128.61 0.1M
2021-09-22 124.00 126.99 124.00 125.19 0.1M
2021-09-21 126.65 127.74 122.99 123.20 0.1M
2021-09-20 129.00 131.00 125.00 125.93 0.2M
2021-09-17 132.29 132.76 129.43 132.39 0.4M
2021-09-16 132.05 132.73 130.87 131.59 0.1M
2021-09-15 130.78 133.30 130.55 132.21 0.1M
2021-09-14 132.35 132.66 129.33 130.78 0.1M
2021-09-13 132.16 132.57 130.02 132.41 0.1M
2021-09-10 132.76 134.70 130.28 130.52 0.1M
2021-09-09 131.40 133.15 129.97 131.93 0.1M
2021-09-08 132.90 132.94 129.87 130.34 0.1M
2021-09-07 136.77 137.57 133.84 134.18 0.1M
2021-09-03 140.00 140.00 135.26 136.46 0.1M
2021-09-02 141.70 141.90 140.01 140.63 0.1M
2021-09-01 142.15 142.77 140.10 141.16 0.1M
2021-08-31 142.80 144.29 140.01 141.66 0.1M
2021-08-30 144.13 145.77 142.90 143.14 0.1M
2021-08-27 143.00 145.65 142.00 144.26 0.1M
2021-08-26 146.27 146.27 141.31 141.70 0.1M
2021-08-25 143.91 145.89 143.11 145.08 0.1M
2021-08-24 142.36 144.48 142.05 143.73 0.0M
2021-08-23 142.80 143.06 141.11 141.15 0.1M
2021-08-20 138.66 142.53 137.02 141.94 0.1M
2021-08-19 138.52 140.14 137.55 138.54 0.1M
2021-08-18 146.48 147.53 139.56 140.11 0.2M
2021-08-17 145.30 146.74 143.08 146.33 0.1M
2021-08-16 145.75 147.94 144.09 147.46 0.0M
2021-08-13 150.67 150.67 145.83 146.38 0.1M
2021-08-12 151.63 151.63 149.13 149.73 0.0M
2021-08-11 147.94 151.00 147.28 151.00 0.1M
2021-08-10 142.99 148.75 141.82 148.46 0.1M
2021-08-09 147.55 147.55 143.02 143.23 0.1M
2021-08-06 145.12 147.56 144.41 147.53 0.1M
2021-08-05 145.15 145.77 142.65 144.57 0.1M
2021-08-04 141.05 144.43 140.30 144.00 0.1M
2021-08-03 142.98 148.30 134.53 143.27 0.4M
2021-08-02 146.93 150.90 145.31 145.80 0.1M
2021-07-30 149.51 151.94 145.01 145.82 0.3M
2021-07-29 147.46 150.56 146.54 149.93 0.1M
2021-07-28 145.73 147.57 144.00 146.64 0.1M
2021-07-27 144.04 145.78 142.69 144.27 0.1M
2021-07-26 143.53 145.03 143.14 144.47 0.1M
2021-07-23 141.04 143.14 141.04 142.85 0.1M
2021-07-22 141.42 142.38 139.67 140.11 0.1M
2021-07-21 140.66 142.63 140.11 141.06 0.1M
2021-07-20 132.56 140.90 132.56 139.17 0.2M
2021-07-19 131.11 133.88 129.27 131.62 0.1M
2021-07-16 135.41 135.66 133.00 133.01 0.2M
2021-07-15 134.85 135.25 132.13 133.97 0.1M
2021-07-14 134.08 134.80 132.10 133.38 0.1M
2021-07-13 133.41 134.89 132.82 133.75 0.1M
2021-07-12 133.01 134.87 132.17 134.30 0.1M
2021-07-09 130.28 133.51 130.28 133.44 0.2M
2021-07-08 127.70 131.56 126.02 128.38 0.1M
2021-07-07 129.19 131.02 128.21 130.38 0.1M
2021-07-06 131.00 131.00 127.37 129.85 0.1M
2021-07-02 135.61 135.61 130.53 130.62 0.1M
2021-07-01 132.78 136.31 131.65 135.66 0.2M
2021-06-30 128.39 131.59 128.20 131.42 0.2M
2021-06-29 128.57 131.00 127.95 128.82 0.2M
2021-06-28 129.32 130.46 126.94 128.34 0.2M
2021-06-25 130.05 131.94 127.48 130.24 0.5M
2021-06-24 128.83 130.60 127.12 129.71 0.2M
2021-06-23 127.69 129.07 125.08 128.01 0.4M
2021-06-22 128.55 129.52 125.56 127.43 0.3M
2021-06-21 127.20 129.10 126.69 128.54 0.3M
2021-06-18 126.21 128.81 125.25 125.92 0.3M
2021-06-17 131.96 132.55 125.28 128.86 0.4M
2021-06-16 136.49 137.54 133.10 134.01 0.2M
2021-06-15 137.50 137.91 135.43 136.55 0.4M
2021-06-14 137.95 137.95 133.78 137.16 0.4M
2021-06-11 138.54 139.81 137.96 138.34 0.1M
2021-06-10 142.99 143.92 138.15 138.43 0.2M
2021-06-09 146.71 148.25 142.06 142.22 0.2M
2021-06-08 151.60 151.60 145.99 146.64 0.2M
2021-06-07 152.35 152.80 149.94 151.34 0.2M
2021-06-04 150.75 152.15 149.37 151.75 0.2M
2021-06-03 150.04 150.04 147.25 149.55 0.2M
2021-06-02 152.05 152.76 148.00 150.80 0.4M
2021-06-01 149.51 153.82 148.72 151.65 0.2M
2021-05-28 149.90 149.90 146.58 149.05 0.1M
2021-05-27 148.45 149.60 146.36 149.00 0.2M
2021-05-26 144.97 147.57 144.35 146.68 0.2M
2021-05-25 142.87 144.76 141.21 143.89 0.2M
2021-05-24 142.28 143.74 140.53 142.37 0.3M
2021-05-21 140.17 141.48 138.53 141.13 0.2M
2021-05-20 136.99 137.94 134.99 137.84 0.1M
2021-05-19 136.26 138.30 135.00 137.02 0.1M
2021-05-18 143.17 143.17 138.13 138.32 0.2M
2021-05-17 141.13 143.18 138.97 142.46 0.2M
2021-05-14 137.95 142.99 136.01 142.72 0.3M
2021-05-13 133.26 137.21 133.26 136.48 0.4M
2021-05-12 131.34 136.62 130.99 132.64 0.5M
2021-05-11 128.71 132.07 127.22 132.07 1.0M
2021-05-10 139.83 139.83 128.80 129.92 0.7M
2021-05-07 145.55 147.41 145.55 146.43 0.1M
2021-05-06 145.65 146.91 142.88 145.70 0.1M
2021-05-05 152.24 152.95 145.33 145.33 0.2M
2021-05-04 148.95 151.29 145.58 150.16 0.2M
2021-05-03 148.12 149.50 147.33 148.59 0.2M
2021-04-30 148.99 149.85 146.22 146.50 0.2M
2021-04-29 153.47 156.61 149.58 150.81 0.1M
2021-04-28 151.55 153.99 149.97 152.28 0.1M
2021-04-27 154.24 155.22 151.56 152.52 0.1M
2021-04-26 148.49 153.44 148.49 152.72 0.1M
2021-04-23 144.04 148.17 143.44 146.97 0.1M
2021-04-22 143.81 145.68 141.67 143.34 0.1M
2021-04-21 139.41 143.67 139.41 142.84 0.1M
2021-04-20 141.21 143.28 138.09 139.57 0.1M
2021-04-19 144.04 144.97 140.71 142.76 0.1M
2021-04-16 141.18 144.60 138.99 143.43 0.1M
2021-04-15 142.90 142.90 137.97 138.95 0.1M
2021-04-14 137.45 142.25 137.45 141.85 0.1M
2021-04-13 137.18 139.10 134.10 136.64 0.1M
2021-04-12 135.86 138.99 134.32 137.87 0.1M
2021-04-09 137.00 137.50 134.35 135.59 0.1M
2021-04-08 136.36 137.10 133.63 137.01 0.1M
2021-04-07 138.82 139.45 134.24 136.00 0.1M
2021-04-06 136.99 139.98 136.10 138.57 0.2M
2021-04-05 137.95 138.89 135.10 137.03 0.1M
2021-04-01 133.21 136.47 132.44 136.29 0.1M
2021-03-31 134.59 136.06 132.28 132.28 0.1M
2021-03-30 128.01 133.84 126.40 133.51 0.2M
2021-03-29 130.42 133.13 127.85 128.09 0.1M
2021-03-26 130.81 132.79 128.38 131.62 0.1M
2021-03-25 124.91 130.28 123.51 129.49 0.1M
2021-03-24 133.36 134.72 126.05 126.30 0.1M
2021-03-23 134.33 135.71 129.89 130.83 0.1M
2021-03-22 138.90 139.68 135.00 136.66 0.1M
2021-03-19 142.63 142.92 137.47 138.87 0.4M
2021-03-18 145.39 146.16 142.32 143.03 0.1M
2021-03-17 143.34 146.05 143.17 145.77 0.2M
2021-03-16 146.97 146.97 142.95 144.02 0.1M
2021-03-15 143.11 146.62 141.88 146.31 0.1M
2021-03-12 144.98 145.83 143.79 144.87 0.1M
2021-03-11 142.16 145.33 141.51 144.73 0.1M
2021-03-10 138.38 142.95 137.93 141.03 0.1M
2021-03-09 138.53 138.88 135.52 136.90 0.2M
2021-03-08 135.29 139.76 134.15 135.87 0.2M
2021-03-05 133.81 135.24 130.74 134.37 0.2M
2021-03-04 136.42 137.33 127.02 131.76 0.2M
2021-03-03 138.12 141.50 136.24 136.83 0.1M
2021-03-02 142.78 143.56 137.00 137.26 0.3M
2021-03-01 143.41 145.38 142.28 143.54 0.3M
2021-02-26 143.81 144.76 140.70 140.94 0.1M
2021-02-25 152.19 153.45 142.92 142.92 0.2M
2021-02-24 153.34 154.78 151.58 152.96 0.2M
2021-02-23 149.81 153.63 146.33 152.17 0.1M
2021-02-22 145.87 153.40 145.02 151.97 0.2M
2021-02-19 143.89 147.67 143.26 147.27 0.4M
2021-02-18 142.38 143.41 140.25 143.00 0.2M
2021-02-17 140.44 145.58 140.44 143.56 0.1M
2021-02-16 147.35 147.35 142.40 142.78 0.1M
2021-02-12 143.69 147.58 142.96 146.19 0.1M
2021-02-11 143.98 146.69 142.28 144.23 0.1M
2021-02-10 151.13 152.96 141.73 142.50 0.2M
2021-02-09 147.00 151.92 140.07 150.84 0.1M
2021-02-08 145.04 151.94 143.93 150.88 0.2M
2021-02-05 141.49 144.22 139.99 143.87 0.1M
2021-02-04 137.37 141.40 137.12 139.20 0.1M
2021-02-03 136.63 138.17 134.02 137.16 0.1M
2021-02-02 132.90 137.68 131.92 136.50 0.2M
2021-02-01 130.18 132.64 128.15 131.56 0.1M
2021-01-29 131.63 133.20 128.91 129.38 0.1M
2021-01-28 133.41 134.14 130.40 132.15 0.1M
2021-01-27 133.62 134.98 130.32 131.64 0.1M
2021-01-26 138.19 138.50 134.38 137.39 0.1M
2021-01-25 139.54 140.53 133.89 137.35 0.3M
2021-01-22 140.76 142.55 140.50 140.84 0.1M
2021-01-21 144.49 146.24 142.53 142.64 0.1M
2021-01-20 145.11 146.73 143.04 143.69 0.1M
2021-01-19 143.09 145.42 141.53 144.18 0.1M
2021-01-15 144.10 145.19 140.97 141.72 0.1M
2021-01-14 143.22 147.84 142.05 146.87 0.1M
2021-01-13 144.81 144.81 141.12 141.61 0.1M
2021-01-12 140.39 145.03 139.25 144.85 0.1M
2021-01-11 137.10 141.04 137.10 139.24 0.1M
2021-01-08 142.79 143.13 136.66 139.00 0.1M
2021-01-07 139.71 142.05 137.35 141.94 0.1M
2021-01-06 133.81 140.53 132.87 138.53 0.2M
2021-01-05 128.00 132.30 127.78 131.64 0.1M
2021-01-04 130.65 130.69 127.68 128.41 0.1M