NYSE:LCII | Historical Stock Price | LCI INDUSTRIES

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1985-05-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.19$0.81$3.42$14.39$60.57$254.941985-05-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$0.94$0.9415,800——
1986-12-30$0.94$0.9412,680——
1986-12-29$0.94$0.943,840——
1986-12-26$0.94$0.942,240——
1986-12-24$0.94$0.941,400——
1986-12-23$0.94$0.9410,640——
1986-12-22$0.94$0.9419,600——
1986-12-19$1.25$1.2513,680——
1986-12-18$0.94$0.9413,320——
1986-12-17$0.94$0.944,120——
1986-12-16$1.25$1.255,680——
1986-12-15$0.94$0.9414,160——
1986-12-12$0.94$0.9415,840——
1986-12-11$1.25$1.255,240——
1986-12-10$0.94$0.945,800——
1986-12-09$0.94$0.949,280——
1986-12-08$0.94$0.9412,920——
1986-12-05$0.94$0.941,800——
1986-12-04$0.94$0.942,600——
1986-12-03$0.94$0.943,600——
1986-12-02$0.94$0.944,520——
1986-12-01$0.94$0.944,400——
1986-11-28$0.94$0.94880——
1986-11-26$0.94$0.94360——
1986-11-25$0.94$0.9443,440——
1986-11-24$0.94$0.942,520——
1986-11-21$0.94$0.941,640——
1986-11-20$0.94$0.9443,800——
1986-11-19$0.94$0.941,120——
1986-11-18$0.94$0.94920——
1986-11-17$0.94$0.943,360——
1986-11-14$0.94$0.944,480——
1986-11-13$1.25$1.254,720——
1986-11-12$0.94$0.946,200——
1986-11-11$0.94$0.942,760——
1986-11-10$0.94$0.945,200——
1986-11-07$0.94$0.9413,560——
1986-11-06$0.94$0.9457,440——
1986-11-05$0.94$0.942,440——
1986-11-04$1.25$1.253,480——
1986-11-03$1.25$1.251,280——
1986-10-31$1.25$1.2512,520——
1986-10-30$1.25$1.255,440——
1986-10-29$1.25$1.251,520——
1986-10-28$1.25$1.254,480——
1986-10-27$1.25$1.253,800——
1986-10-24$1.25$1.255,880——
1986-10-23$1.25$1.259,960——
1986-10-22$1.25$1.252,880——
1986-10-21$1.25$1.2514,080——
1986-10-20$1.25$1.2522,880——
1986-10-17$1.25$1.254,080——
1986-10-16$1.25$1.252,800——
1986-10-15$1.25$1.252,280——
1986-10-14$1.25$1.2580——
1986-10-13$1.25$1.2523,360——
1986-10-10$1.25$1.25760——
1986-10-09$1.25$1.255,160——
1986-10-08$1.25$1.2511,600——
1986-10-07$1.25$1.253,400——
1986-10-06$1.25$1.25200——
1986-10-03$1.25$1.255,000——
1986-10-02$1.25$1.255,480——
1986-10-01$1.25$1.256,320——
1986-09-30$1.25$1.2511,920——
1986-09-29$1.25$1.254,760——
1986-09-26$1.25$1.2531,960——
1986-09-25$1.25$1.2511,040——
1986-09-24$1.25$1.2522,760——
1986-09-23$1.25$1.25109,360——
1986-09-22$1.25$1.2560,280——
1986-09-19$1.25$1.25920——
1986-09-18$1.25$1.255,640——
1986-09-17$1.25$1.2580,400——
1986-09-16$1.25$1.2513,480——
1986-09-15$1.25$1.254,800——
1986-09-12$1.25$1.2516,560——
1986-09-11$1.25$1.254,800——
1986-09-10$1.25$1.252,840——
1986-09-09$1.25$1.253,520——
1986-09-08$1.25$1.2510,200——
1986-09-05$1.25$1.25125,320——
1986-09-04$1.25$1.2513,120——
1986-09-03$1.25$1.25840——
1986-09-02$1.25$1.2510,640——
1986-08-29$1.56$1.5611,200——
1986-08-28$1.25$1.253,280——
1986-08-27$1.25$1.257,280——
1986-08-26$1.25$1.252,800——
1986-08-25$1.25$1.2511,160——
1986-08-22$1.56$1.5623,840——
1986-08-21$1.56$1.5615,160——
1986-08-20$1.25$1.2540,520——
1986-08-19$1.25$1.2515,800——
1986-08-18$1.25$1.251,800——
1986-08-15$1.25$1.2522,160——
1986-08-14$1.56$1.5632,480——
1986-08-13$1.25$1.2515,760——
1986-08-12$1.25$1.251,680——
1986-08-11$1.25$1.251,440——
1986-08-08$1.25$1.254,240——
1986-08-07$1.25$1.258,240——
1986-08-06$1.25$1.256,920——
1986-08-05$1.25$1.256,280——
1986-08-04$1.25$1.2513,520——
1986-08-01$1.25$1.2520,880——
1986-07-31$1.25$1.252,840——
1986-07-30$1.25$1.2522,440——
1986-07-29$1.25$1.2537,560——
1986-07-28$1.25$1.258,040——
1986-07-25$1.25$1.254,680——
1986-07-24$1.25$1.256,680——
1986-07-23$1.25$1.259,960——
1986-07-22$1.25$1.258,800——
1986-07-21$1.25$1.2568,480——
1986-07-18$1.25$1.2510,120——
1986-07-17$1.25$1.257,400——
1986-07-16$1.25$1.252,480——
1986-07-15$1.25$1.25800——
1986-07-14$1.25$1.2516,160——
1986-07-11$1.25$1.258,520——
1986-07-10$1.25$1.257,360——
1986-07-09$1.25$1.251,640——
1986-07-08$1.25$1.254,200——
1986-07-07$1.25$1.253,600——
1986-07-03$1.25$1.2556,720——
1986-07-02$1.25$1.2524,520——
1986-07-01$1.25$1.2522,760——
1986-06-30$1.56$1.5643,320——
1986-06-27$1.56$1.5613,400——
1986-06-26$1.25$1.259,800——
1986-06-25$1.25$1.2510,400——
1986-06-24$1.56$1.562,240——
1986-06-23$1.25$1.258,280——
1986-06-20$1.56$1.5618,120——
1986-06-19$1.25$1.2524,080——
1986-06-18$1.56$1.562,400——
1986-06-17$1.25$1.256,840——
1986-06-16$1.25$1.255,120——
1986-06-13$1.56$1.5622,120——
1986-06-12$1.25$1.255,440——
1986-06-11$1.56$1.5631,920——
1986-06-10$1.56$1.5626,960——
1986-06-09$1.56$1.5619,720——
1986-06-06$1.56$1.5614,320——
1986-06-05$1.56$1.562,440——
1986-06-04$1.56$1.564,520——
1986-06-03$1.56$1.567,680——
1986-06-02$1.88$1.883,560——
1986-05-30$1.56$1.561,800——
1986-05-29$1.56$1.5616,360——
1986-05-28$1.56$1.562,840——
1986-05-27$1.88$1.88920——
1986-05-23$1.88$1.889,160——
1986-05-22$1.88$1.8816,760——
1986-05-21$1.88$1.882,000——
1986-05-20$1.88$1.884,040——
1986-05-19$1.88$1.883,280——
1986-05-16$1.88$1.886,720——
1986-05-15$1.88$1.885,920——
1986-05-14$1.88$1.8818,520——
1986-05-13$1.88$1.8817,520——
1986-05-12$2.19$2.1924,120——
1986-05-09$1.88$1.88108,040——
1986-05-08$1.88$1.88128,520——
1986-05-07$1.56$1.563,240——
1986-05-06$1.56$1.562,040——
1986-05-05$1.56$1.563,600——
1986-05-02$1.56$1.5610,240——
1986-05-01$1.56$1.5622,760——
1986-04-30$1.56$1.5610,400——
1986-04-29$1.56$1.5620,160——
1986-04-28$1.56$1.5624,040——
1986-04-25$1.56$1.564,000——
1986-04-24$1.88$1.887,640——
1986-04-23$1.56$1.569,840——
1986-04-22$1.56$1.568,240——
1986-04-21$1.56$1.562,520——
1986-04-18$1.56$1.565,160——
1986-04-17$1.88$1.88104,000——
1986-04-16$1.56$1.5624,840——
1986-04-15$1.56$1.563,480——
1986-04-14$1.88$1.883,800——
1986-04-11$1.88$1.886,080——
1986-04-10$1.56$1.5676,280——
1986-04-09$1.56$1.5662,680——
1986-04-08$1.56$1.5627,720——
1986-04-07$1.25$1.256,760——
1986-04-04$1.56$1.5625,440——
1986-04-03$1.56$1.567,600——
1986-04-02$1.56$1.5614,200——
1986-04-01$1.56$1.5630,480——
1986-03-31$1.56$1.5613,440——
1986-03-27$1.56$1.5615,560——
1986-03-26$1.56$1.567,360——
1986-03-25$1.56$1.568,040——
1986-03-24$1.56$1.566,920——
1986-03-21$1.56$1.5627,200——
1986-03-20$1.56$1.5657,080——
1986-03-19$1.56$1.563,200——
1986-03-18$1.56$1.564,040——
1986-03-17$1.56$1.568,760——
1986-03-14$1.56$1.5617,480——
1986-03-13$1.56$1.561,680——
1986-03-12$1.88$1.886,120——
1986-03-11$1.56$1.566,960——
1986-03-10$1.56$1.5628,200——
1986-03-07$1.88$1.8841,040——
1986-03-06$1.56$1.5652,840——
1986-03-05$1.56$1.5639,960——
1986-03-04$1.56$1.5627,480——
1986-03-03$1.56$1.561,840——
1986-02-28$1.56$1.5663,760——
1986-02-27$1.56$1.563,280——
1986-02-26$1.25$1.2515,520——
1986-02-25$1.56$1.568,680——
1986-02-24$1.56$1.563,120——
1986-02-21$1.56$1.563,920——
1986-02-20$1.56$1.563,480——
1986-02-19$1.56$1.565,080——
1986-02-18$1.56$1.569,600——
1986-02-14$1.56$1.5622,640——
1986-02-13$1.56$1.5614,520——
1986-02-12$1.56$1.568,400——
1986-02-11$1.56$1.5618,080——
1986-02-10$1.88$1.885,800——
1986-02-07$1.56$1.568,320——
1986-02-06$1.56$1.563,240——
1986-02-05$1.88$1.882,160——
1986-02-04$1.56$1.569,640——
1986-02-03$1.56$1.564,280——
1986-01-31$1.88$1.8812,080——
1986-01-30$1.88$1.8825,120——
1986-01-29$1.56$1.5612,560——
1986-01-28$1.56$1.5614,800——
1986-01-27$1.56$1.569,320——
1986-01-24$1.88$1.8821,080——
1986-01-23$2.19$2.1916,840——
1986-01-22$1.88$1.8832,200——
1986-01-21$2.19$2.1930,320——
1986-01-20$2.19$2.195,680——
1986-01-17$2.19$2.1932,440——
1986-01-16$2.19$2.194,280——
1986-01-15$2.19$2.198,160——
1986-01-14$2.19$2.1915,880——
1986-01-13$2.19$2.194,600——
1986-01-10$2.19$2.1915,280——
1986-01-09$2.19$2.1911,520——
1986-01-08$2.19$2.1921,880——
1986-01-07$2.19$2.1923,160——
1986-01-06$2.19$2.196,880——
1986-01-03$1.88$1.8845,080——
1986-01-02$1.88$1.886,040——