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
2024-12-31 101.66 104.22 101.66 103.39 0.2M
2024-12-30 102.40 102.45 100.66 101.78 0.2M
2024-12-27 103.01 105.17 101.72 102.69 0.2M
2024-12-26 102.85 104.82 102.85 104.38 0.1M
2024-12-24 103.40 103.84 102.58 103.66 0.1M
2024-12-23 104.06 104.58 102.84 103.16 0.2M
2024-12-20 103.95 106.56 103.92 104.65 1.0M
2024-12-19 106.88 107.82 104.88 105.13 0.2M
2024-12-18 111.92 112.66 105.31 105.79 0.4M
2024-12-17 111.49 112.70 110.57 110.78 0.3M
2024-12-16 114.99 115.37 110.53 111.75 0.3M
2024-12-13 117.05 117.05 114.36 115.76 0.2M
2024-12-12 118.05 118.49 116.42 117.48 0.1M
2024-12-11 119.82 120.58 117.68 117.68 0.3M
2024-12-10 118.18 120.55 116.88 118.59 0.2M
2024-12-09 118.62 121.25 118.41 118.77 0.2M
2024-12-06 119.26 119.99 117.81 118.00 0.1M
2024-12-05 119.28 120.38 116.81 117.35 0.2M
2024-12-04 116.67 119.15 116.22 118.78 0.1M
2024-12-03 120.96 120.96 117.12 118.25 0.2M
2024-12-02 121.22 122.48 119.74 121.01 0.2M
2024-11-29 122.36 122.50 120.25 120.81 0.1M
2024-11-27 123.89 125.37 121.99 122.50 0.1M
2024-11-26 125.23 125.93 121.22 123.18 0.2M
2024-11-25 122.36 129.38 122.36 126.70 0.5M
2024-11-22 119.75 122.19 119.52 120.95 0.2M
2024-11-21 116.47 120.40 115.56 119.35 0.2M
2024-11-20 113.13 115.84 112.74 115.64 0.3M
2024-11-19 113.16 114.84 111.90 113.93 0.2M
2024-11-18 115.32 115.75 113.77 114.36 0.2M
2024-11-15 115.35 115.35 113.51 114.69 0.2M
2024-11-14 115.75 117.54 113.71 114.21 0.2M
2024-11-13 115.43 117.55 114.62 114.91 0.2M
2024-11-12 116.43 117.25 113.67 113.76 0.2M
2024-11-11 118.33 119.70 115.97 116.48 0.3M
2024-11-08 114.13 116.99 113.75 116.04 0.2M
2024-11-07 117.00 118.95 110.16 115.14 0.3M
2024-11-06 119.97 122.35 119.16 119.75 0.5M
2024-11-05 110.77 115.92 110.77 115.18 0.3M
2024-11-04 112.06 113.39 111.17 111.62 0.2M
2024-11-01 112.69 114.22 111.44 112.58 0.2M
2024-10-31 114.88 115.40 111.26 111.28 0.2M
2024-10-30 116.07 118.84 115.54 115.60 0.1M
2024-10-29 115.42 116.37 114.92 116.24 0.2M
2024-10-28 113.36 117.09 112.90 116.28 0.2M
2024-10-25 113.49 115.41 111.24 111.91 0.2M
2024-10-24 111.63 114.45 111.48 113.07 0.2M
2024-10-23 114.51 116.14 110.14 111.48 0.4M
2024-10-22 117.70 117.90 115.95 116.10 0.2M
2024-10-21 123.13 123.63 117.63 117.93 0.2M
2024-10-18 123.75 123.75 122.53 123.41 0.1M
2024-10-17 123.36 123.85 122.28 123.00 0.1M
2024-10-16 121.84 124.16 120.06 123.55 0.2M
2024-10-15 117.75 122.28 117.75 120.08 0.2M
2024-10-14 116.58 118.67 115.73 118.47 0.1M
2024-10-11 114.49 117.62 114.49 117.42 0.1M
2024-10-10 116.31 116.36 113.28 113.89 0.2M
2024-10-09 117.30 119.30 117.30 118.24 0.1M
2024-10-08 117.04 118.58 115.94 117.28 0.1M
2024-10-07 117.79 118.11 116.22 116.90 0.1M
2024-10-04 120.89 120.89 118.33 118.67 0.1M
2024-10-03 118.95 119.80 116.93 118.28 0.2M
2024-10-02 120.34 121.61 119.64 120.12 0.2M
2024-10-01 120.12 121.47 118.26 121.25 0.2M
2024-09-30 119.07 120.76 118.98 120.54 0.2M
2024-09-27 120.75 122.96 119.36 120.04 0.1M
2024-09-26 119.31 120.92 118.00 118.71 0.2M
2024-09-25 119.86 120.16 116.49 116.94 0.2M
2024-09-24 119.08 121.17 118.73 120.09 0.2M
2024-09-23 122.25 123.00 118.27 118.32 0.3M
2024-09-20 123.70 124.33 119.73 120.86 0.6M
2024-09-19 123.96 123.96 121.24 123.73 0.2M
2024-09-18 121.08 124.40 117.90 120.12 0.2M
2024-09-17 119.47 121.65 118.69 120.87 0.2M
2024-09-16 118.72 118.72 116.01 118.23 0.1M
2024-09-13 115.10 120.36 115.10 117.65 0.2M
2024-09-12 111.92 113.92 110.58 113.29 0.2M
2024-09-11 108.68 111.53 107.79 111.40 0.2M
2024-09-10 111.34 111.56 108.34 109.80 0.2M
2024-09-09 111.47 113.90 111.06 111.37 0.2M
2024-09-06 113.45 114.19 111.36 111.67 0.1M
2024-09-05 117.15 117.15 113.35 113.75 0.1M
2024-09-04 114.19 116.53 113.78 116.39 0.1M
2024-09-03 116.50 116.50 113.90 114.50 0.3M
2024-08-30 118.19 119.30 116.51 117.84 0.1M
2024-08-29 120.16 120.16 117.46 117.92 0.1M
2024-08-28 119.15 119.65 117.94 118.50 0.3M
2024-08-27 121.31 121.31 118.16 119.47 0.2M
2024-08-26 121.22 122.62 120.66 122.06 0.2M
2024-08-23 115.59 121.48 115.09 120.12 0.3M
2024-08-22 115.81 115.83 113.62 114.17 0.1M
2024-08-21 113.86 116.47 113.10 115.99 0.1M
2024-08-20 113.00 114.32 112.27 112.40 0.1M
2024-08-19 113.67 115.00 112.87 113.67 0.2M
2024-08-16 114.69 116.47 113.18 113.67 0.1M
2024-08-15 114.98 116.24 113.74 114.91 0.3M
2024-08-14 114.76 114.76 110.12 111.15 0.2M
2024-08-13 110.00 114.04 108.71 113.74 0.3M
2024-08-12 111.78 112.63 108.04 108.74 0.2M
2024-08-09 112.81 113.84 111.44 111.63 0.2M
2024-08-08 112.65 113.37 111.21 113.37 0.2M
2024-08-07 113.38 114.95 110.80 111.41 0.3M
2024-08-06 105.98 112.30 102.80 111.68 0.6M
2024-08-05 100.91 105.68 100.01 104.32 0.3M
2024-08-02 105.67 107.06 103.63 106.43 0.3M
2024-08-01 116.63 117.66 109.91 110.47 0.3M
2024-07-31 117.32 120.07 114.86 116.69 0.3M
2024-07-30 117.30 117.92 114.93 116.53 0.2M
2024-07-29 116.21 117.64 114.68 116.44 0.2M
2024-07-26 114.88 116.59 113.78 116.05 0.3M
2024-07-25 106.79 113.96 106.33 112.92 0.4M
2024-07-24 110.66 111.95 105.25 105.57 0.3M
2024-07-23 109.49 111.34 108.91 111.10 0.2M
2024-07-22 109.44 111.64 107.60 111.21 0.3M
2024-07-19 114.31 114.64 108.18 108.54 0.6M
2024-07-18 115.98 118.99 114.23 114.55 0.3M
2024-07-17 113.16 116.73 113.16 115.63 0.3M
2024-07-16 113.68 114.64 112.71 114.52 0.4M
2024-07-15 109.99 113.06 109.51 112.65 0.3M
2024-07-12 107.59 109.86 106.45 108.70 0.3M
2024-07-11 103.60 106.35 102.94 106.09 0.3M
2024-07-10 98.36 100.53 97.64 99.90 0.2M
2024-07-09 98.38 98.88 96.19 97.61 0.3M
2024-07-08 99.65 101.00 98.49 99.10 0.2M
2024-07-05 100.67 100.67 98.52 98.90 0.2M
2024-07-03 101.77 103.33 100.68 101.52 0.1M
2024-07-02 102.07 102.66 101.18 101.47 0.2M
2024-07-01 103.28 104.03 100.78 101.59 0.2M
2024-06-28 102.04 103.59 101.24 103.38 1.2M
2024-06-27 100.72 101.21 99.32 101.08 0.2M
2024-06-26 99.26 101.17 99.26 100.72 0.2M
2024-06-25 101.54 102.08 99.09 99.53 0.2M
2024-06-24 101.51 103.92 100.76 102.34 0.2M
2024-06-21 100.12 100.75 98.92 100.59 0.8M
2024-06-20 100.20 101.95 99.88 100.53 0.1M
2024-06-18 103.17 103.17 99.83 101.02 0.3M
2024-06-17 100.46 103.33 100.46 103.29 0.2M
2024-06-14 100.73 101.66 99.42 100.72 0.3M
2024-06-13 104.17 104.56 101.41 102.78 0.2M
2024-06-12 104.00 106.47 103.34 104.51 0.3M
2024-06-11 102.26 102.40 100.89 100.97 0.2M
2024-06-10 103.03 103.42 102.42 102.98 0.2M
2024-06-07 104.13 105.34 103.40 104.29 0.1M
2024-06-06 105.77 106.78 104.93 105.74 0.2M
2024-06-05 106.27 108.04 104.74 106.81 0.1M
2024-06-04 108.38 108.38 106.09 106.12 0.2M
2024-06-03 111.64 112.00 108.67 109.93 0.1M
2024-05-31 109.40 110.42 107.99 109.88 0.2M
2024-05-30 106.48 109.66 106.33 109.29 0.2M
2024-05-29 105.47 106.08 104.87 105.55 0.2M
2024-05-28 107.40 108.33 106.23 107.27 0.2M
2024-05-24 107.33 107.33 106.11 107.15 0.1M
2024-05-23 108.30 108.50 105.98 106.50 0.2M
2024-05-22 109.60 110.71 108.03 108.49 0.2M
2024-05-21 111.38 111.38 109.70 110.18 0.2M
2024-05-20 110.01 113.01 109.46 112.03 0.2M
2024-05-17 110.44 110.96 109.04 109.92 0.2M
2024-05-16 113.66 113.66 110.65 110.83 0.2M
2024-05-15 115.57 115.57 113.05 113.53 0.1M
2024-05-14 118.18 118.18 114.25 114.48 0.2M
2024-05-13 117.36 118.02 114.53 115.56 0.2M
2024-05-10 114.42 115.73 113.57 115.68 0.2M
2024-05-09 111.20 114.39 110.36 113.82 0.3M
2024-05-08 111.16 113.92 107.67 111.20 0.4M
2024-05-07 107.16 108.15 104.59 104.99 0.3M
2024-05-06 108.08 109.41 107.15 107.42 0.2M
2024-05-03 107.28 108.29 106.29 106.84 0.1M
2024-05-02 104.50 105.50 102.97 105.14 0.2M
2024-05-01 104.07 106.20 102.63 103.33 0.2M
2024-04-30 106.39 106.39 103.82 103.98 0.2M
2024-04-29 108.07 108.89 107.19 107.49 0.1M
2024-04-26 106.76 108.49 106.42 107.32 0.2M
2024-04-25 107.78 107.78 105.90 106.74 0.2M
2024-04-24 110.50 112.24 108.28 109.42 0.2M
2024-04-23 107.66 111.64 106.90 111.07 0.2M
2024-04-22 107.05 108.71 106.64 107.66 0.2M
2024-04-19 103.72 107.03 103.72 106.42 0.2M
2024-04-18 103.50 105.84 102.39 104.19 0.2M
2024-04-17 106.45 107.23 103.39 103.50 0.3M
2024-04-16 107.29 107.97 105.69 105.85 0.2M
2024-04-15 109.71 109.71 107.55 108.56 0.2M
2024-04-12 110.56 110.63 108.26 108.91 0.2M
2024-04-11 111.24 112.44 110.53 111.97 0.1M
2024-04-10 114.93 115.61 110.79 110.93 0.3M
2024-04-09 118.26 119.12 117.15 118.63 0.1M
2024-04-08 117.12 118.32 117.06 117.92 0.1M
2024-04-05 114.89 116.89 114.45 116.04 0.1M
2024-04-04 118.91 119.49 114.50 114.92 0.2M
2024-04-03 115.37 117.92 115.37 117.14 0.1M
2024-04-02 118.78 118.91 115.79 116.39 0.3M
2024-04-01 122.31 122.53 119.24 119.95 0.2M
2024-03-28 120.69 123.14 119.65 123.06 0.2M
2024-03-27 116.76 120.78 116.52 120.54 0.2M
2024-03-26 116.85 116.94 115.26 116.08 0.2M
2024-03-25 117.23 118.34 115.68 115.74 0.1M
2024-03-22 117.92 118.48 115.42 116.35 0.2M
2024-03-21 115.70 118.82 115.33 118.52 0.3M
2024-03-20 111.40 115.41 110.49 114.50 0.2M
2024-03-19 109.58 111.49 109.14 111.02 0.1M
2024-03-18 110.50 111.65 108.98 109.86 0.2M
2024-03-15 106.43 110.18 106.43 109.94 0.9M
2024-03-14 111.07 111.85 105.74 106.96 0.3M
2024-03-13 111.90 113.06 111.42 111.97 0.2M
2024-03-12 116.36 116.36 111.95 112.25 0.3M
2024-03-11 114.28 116.25 112.77 116.01 0.3M
2024-03-08 117.07 119.06 114.90 115.50 0.2M
2024-03-07 116.35 118.42 114.92 115.64 0.2M
2024-03-06 121.53 122.00 115.41 116.01 0.5M
2024-03-05 124.96 126.56 124.52 125.24 0.1M
2024-03-04 126.40 126.95 124.86 126.10 0.2M
2024-03-01 125.78 126.95 123.10 126.61 0.1M
2024-02-29 124.91 126.33 123.98 125.98 0.2M
2024-02-28 124.16 125.87 122.86 122.96 0.2M
2024-02-27 124.47 125.63 124.00 125.52 0.1M
2024-02-26 121.02 123.65 121.02 122.91 0.2M
2024-02-23 124.60 125.61 121.60 121.88 0.3M
2024-02-22 121.29 124.04 121.29 123.90 0.2M
2024-02-21 120.58 121.16 118.94 120.94 0.1M
2024-02-20 119.71 121.23 118.62 120.27 0.2M
2024-02-16 123.00 123.36 121.21 122.07 0.2M
2024-02-15 124.07 126.57 122.94 124.48 0.4M
2024-02-14 117.15 122.07 115.64 121.99 0.4M
2024-02-13 109.24 117.18 109.24 114.90 0.5M
2024-02-12 115.52 117.83 114.65 116.69 0.4M
2024-02-09 113.44 114.70 112.21 114.70 0.2M
2024-02-08 109.92 112.91 109.87 112.77 0.2M
2024-02-07 110.11 111.07 108.90 110.28 0.1M
2024-02-06 108.16 110.43 108.16 109.89 0.2M
2024-02-05 111.83 112.06 108.93 109.16 0.2M
2024-02-02 112.02 114.94 111.11 114.26 0.2M
2024-02-01 111.99 114.49 111.04 113.91 0.2M
2024-01-31 111.93 114.74 109.24 111.28 0.2M
2024-01-30 115.70 115.70 111.35 112.03 0.4M
2024-01-29 115.47 118.11 114.75 117.94 0.2M
2024-01-26 115.82 116.73 114.77 115.19 0.1M
2024-01-25 115.50 115.51 111.94 114.21 0.3M
2024-01-24 119.37 119.37 114.19 114.55 0.2M
2024-01-23 119.73 119.90 117.18 117.77 0.3M
2024-01-22 113.42 117.95 112.39 116.90 0.4M
2024-01-19 117.43 117.77 115.09 115.53 0.8M
2024-01-18 117.79 119.35 116.76 119.24 0.2M
2024-01-17 117.75 118.83 116.41 116.96 0.2M
2024-01-16 117.66 120.06 117.11 119.97 0.2M
2024-01-12 124.00 124.22 119.02 119.06 0.2M
2024-01-11 121.20 122.92 119.82 122.79 0.2M
2024-01-10 119.86 122.18 118.94 122.14 0.2M
2024-01-09 119.88 120.98 118.29 119.36 0.2M
2024-01-08 119.66 121.62 119.20 121.05 0.2M
2024-01-05 118.57 121.68 118.57 119.13 0.2M
2024-01-04 118.83 120.71 117.96 120.02 0.2M
2024-01-03 124.10 124.10 118.39 118.52 0.2M
2024-01-02 124.30 126.66 123.53 125.77 0.2M