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 — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$0.63$0.6346,320——
1987-12-30$0.63$0.6325,360——
1987-12-29$0.63$0.6312,840——
1987-12-28$0.63$0.6333,560——
1987-12-24$0.63$0.6312,680——
1987-12-23$0.94$0.9464,520——
1987-12-22$0.63$0.63116,440——
1987-12-21$0.63$0.637,160——
1987-12-18$0.63$0.6314,640——
1987-12-17$0.63$0.6314,840——
1987-12-16$0.63$0.6332,400——
1987-12-15$0.63$0.6311,600——
1987-12-14$0.63$0.634,480——
1987-12-11$0.63$0.6311,760——
1987-12-10$0.63$0.6316,880——
1987-12-09$0.63$0.632,280——
1987-12-08$0.63$0.639,240——
1987-12-07$0.63$0.6338,720——
1987-12-04$0.63$0.6328,800——
1987-12-03$0.63$0.6312,600——
1987-12-02$0.63$0.636,600——
1987-12-01$0.63$0.633,800——
1987-11-30$0.63$0.6365,000——
1987-11-27$0.94$0.940——
1987-11-25$0.94$0.942,560——
1987-11-24$0.94$0.943,440——
1987-11-23$0.94$0.942,400——
1987-11-20$0.94$0.942,400——
1987-11-19$0.94$0.9422,000——
1987-11-18$0.94$0.94720——
1987-11-17$0.94$0.94960——
1987-11-16$0.94$0.94960——
1987-11-13$0.94$0.94960——
1987-11-12$0.94$0.942,080——
1987-11-11$0.94$0.94600——
1987-11-10$0.94$0.943,960——
1987-11-09$0.94$0.940——
1987-11-06$0.94$0.9440,960——
1987-11-05$0.94$0.94800——
1987-11-04$0.94$0.948,200——
1987-11-03$0.94$0.944,320——
1987-11-02$0.94$0.9413,560——
1987-10-30$0.94$0.949,720——
1987-10-29$0.94$0.9432,080——
1987-10-28$0.63$0.6332,400——
1987-10-27$0.63$0.6317,720——
1987-10-26$0.94$0.949,840——
1987-10-23$0.94$0.943,600——
1987-10-22$0.94$0.9417,040——
1987-10-21$0.94$0.9421,880——
1987-10-20$0.94$0.948,000——
1987-10-19$0.94$0.9411,880——
1987-10-16$1.25$1.2525,520——
1987-10-15$1.25$1.2511,600——
1987-10-14$1.25$1.254,640——
1987-10-13$1.25$1.2557,800——
1987-10-12$1.56$1.5616,560——
1987-10-09$1.56$1.5620,200——
1987-10-08$1.56$1.5616,520——
1987-10-07$1.56$1.5618,040——
1987-10-06$1.56$1.56960——
1987-10-05$1.56$1.5622,960——
1987-10-02$1.56$1.5611,400——
1987-10-01$1.56$1.564,640——
1987-09-30$1.56$1.561,040——
1987-09-29$1.56$1.565,520——
1987-09-28$1.56$1.5613,640——
1987-09-25$1.56$1.5612,440——
1987-09-24$1.56$1.5613,440——
1987-09-23$1.56$1.5645,480——
1987-09-22$1.56$1.562,720——
1987-09-21$1.56$1.56840——
1987-09-18$1.56$1.5623,800——
1987-09-17$1.56$1.5669,280——
1987-09-16$1.56$1.564,280——
1987-09-15$1.56$1.56920——
1987-09-14$1.56$1.561,680——
1987-09-11$1.56$1.5619,880——
1987-09-10$1.56$1.5614,600——
1987-09-09$1.56$1.5611,920——
1987-09-08$1.56$1.566,600——
1987-09-04$1.56$1.5625,000——
1987-09-03$1.56$1.566,680——
1987-09-02$1.56$1.566,000——
1987-09-01$1.56$1.5628,600——
1987-08-31$1.25$1.2525,960——
1987-08-28$1.25$1.2514,320——
1987-08-27$1.25$1.2555,200——
1987-08-26$1.25$1.2526,680——
1987-08-25$1.25$1.2556,160——
1987-08-24$1.25$1.259,600——
1987-08-21$1.25$1.258,560——
1987-08-20$1.25$1.25560——
1987-08-19$1.25$1.250——
1987-08-18$1.25$1.254,360——
1987-08-17$1.56$1.5613,160——
1987-08-14$1.56$1.5611,320——
1987-08-13$1.88$1.884,400——
1987-08-12$1.56$1.5620,680——
1987-08-11$1.88$1.885,120——
1987-08-10$1.56$1.563,760——
1987-08-07$1.88$1.8842,720——
1987-08-06$1.88$1.8839,680——
1987-08-05$1.56$1.5610,080——
1987-08-04$1.56$1.5614,320——
1987-08-03$1.56$1.565,800——
1987-07-31$1.25$1.255,960——
1987-07-30$1.56$1.563,520——
1987-07-29$1.25$1.253,680——
1987-07-28$1.25$1.2524,640——
1987-07-27$1.56$1.5692,320——
1987-07-24$1.25$1.2525,400——
1987-07-23$1.25$1.2511,360——
1987-07-22$1.25$1.258,640——
1987-07-21$1.25$1.257,320——
1987-07-20$1.25$1.2510,400——
1987-07-17$1.25$1.253,200——
1987-07-16$1.25$1.255,640——
1987-07-15$1.25$1.257,320——
1987-07-14$1.25$1.254,560——
1987-07-13$1.25$1.2516,520——
1987-07-10$1.25$1.2512,360——
1987-07-09$1.25$1.259,400——
1987-07-08$1.25$1.256,200——
1987-07-07$1.25$1.2536,680——
1987-07-06$1.25$1.2512,080——
1987-07-02$1.25$1.254,440——
1987-07-01$1.25$1.2516,840——
1987-06-30$1.25$1.2510,560——
1987-06-29$1.25$1.25400——
1987-06-26$1.25$1.254,480——
1987-06-25$1.25$1.2575,640——
1987-06-24$1.25$1.253,440——
1987-06-23$1.25$1.255,720——
1987-06-22$1.25$1.2542,480——
1987-06-19$1.25$1.252,080——
1987-06-18$1.25$1.259,040——
1987-06-17$1.25$1.25800——
1987-06-16$1.25$1.2518,000——
1987-06-15$1.25$1.253,520——
1987-06-12$1.25$1.25172,000——
1987-06-11$1.25$1.25138,160——
1987-06-10$1.25$1.254,880——
1987-06-09$1.25$1.253,520——
1987-06-08$1.25$1.2528,160——
1987-06-05$1.56$1.56272,480——
1987-06-04$1.56$1.56132,360——
1987-06-03$0.94$0.948,520——
1987-06-02$0.94$0.9421,960——
1987-06-01$0.94$0.9419,440——
1987-05-29$0.94$0.9422,960——
1987-05-28$0.94$0.945,600——
1987-05-27$0.94$0.948,120——
1987-05-26$1.25$1.25560——
1987-05-22$1.25$1.253,800——
1987-05-21$0.94$0.9411,200——
1987-05-20$1.25$1.2521,040——
1987-05-19$1.25$1.253,680——
1987-05-18$1.25$1.2510,920——
1987-05-15$1.25$1.25960——
1987-05-14$1.25$1.252,000——
1987-05-13$1.25$1.251,640——
1987-05-12$1.25$1.257,680——
1987-05-11$1.25$1.255,640——
1987-05-08$1.25$1.2516,680——
1987-05-07$1.25$1.254,400——
1987-05-06$1.25$1.253,040——
1987-05-05$1.25$1.252,560——
1987-05-04$1.25$1.252,480——
1987-05-01$1.25$1.251,160——
1987-04-30$1.25$1.259,560——
1987-04-29$1.25$1.2511,520——
1987-04-28$1.25$1.2531,520——
1987-04-27$1.25$1.254,880——
1987-04-24$1.25$1.251,040——
1987-04-23$1.25$1.252,480——
1987-04-22$1.25$1.2510,080——
1987-04-21$1.25$1.251,760——
1987-04-20$1.25$1.254,840——
1987-04-16$1.25$1.2511,000——
1987-04-15$1.25$1.2524,320——
1987-04-14$0.94$0.943,880——
1987-04-13$1.25$1.257,480——
1987-04-10$1.25$1.254,680——
1987-04-09$1.25$1.2514,200——
1987-04-08$1.25$1.254,680——
1987-04-07$1.25$1.2510,440——
1987-04-06$1.56$1.562,240——
1987-04-03$1.56$1.5621,120——
1987-04-02$1.56$1.5613,000——
1987-04-01$1.56$1.563,440——
1987-03-31$1.56$1.5612,440——
1987-03-30$1.25$1.25560——
1987-03-27$1.25$1.254,240——
1987-03-26$1.25$1.255,520——
1987-03-25$1.25$1.256,600——
1987-03-24$1.25$1.2552,040——
1987-03-23$1.56$1.567,520——
1987-03-20$1.25$1.252,920——
1987-03-19$1.56$1.569,360——
1987-03-18$1.56$1.563,400——
1987-03-17$1.56$1.5611,400——
1987-03-16$1.56$1.5611,400——
1987-03-13$1.56$1.566,880——
1987-03-12$1.56$1.568,000——
1987-03-11$1.56$1.5619,080——
1987-03-10$1.56$1.5639,040——
1987-03-09$1.56$1.5670,040——
1987-03-06$1.88$1.8858,320——
1987-03-05$1.25$1.259,680——
1987-03-04$1.25$1.25309,360——
1987-03-03$1.25$1.2577,440——
1987-03-02$1.25$1.2522,200——
1987-02-27$1.25$1.25116,880——
1987-02-26$1.25$1.2531,320——
1987-02-25$1.25$1.2526,200——
1987-02-24$1.25$1.2514,800——
1987-02-23$1.25$1.254,360——
1987-02-20$1.25$1.254,640——
1987-02-19$1.25$1.2513,760——
1987-02-18$1.25$1.258,360——
1987-02-17$1.25$1.2521,800——
1987-02-13$1.25$1.254,400——
1987-02-12$1.25$1.2515,440——
1987-02-11$1.25$1.255,920——
1987-02-10$1.25$1.255,520——
1987-02-09$1.25$1.251,920——
1987-02-06$1.25$1.2516,320——
1987-02-05$1.25$1.2521,240——
1987-02-04$1.25$1.2535,640——
1987-02-03$1.25$1.2521,560——
1987-02-02$1.25$1.252,680——
1987-01-30$1.25$1.2520,680——
1987-01-29$1.25$1.255,640——
1987-01-28$1.25$1.2514,360——
1987-01-27$1.25$1.258,160——
1987-01-26$1.25$1.253,080——
1987-01-23$1.25$1.2511,840——
1987-01-22$1.25$1.252,080——
1987-01-21$1.25$1.256,120——
1987-01-20$1.25$1.258,440——
1987-01-19$1.25$1.252,760——
1987-01-16$1.25$1.2515,960——
1987-01-15$1.25$1.2538,600——
1987-01-14$1.25$1.2528,600——
1987-01-13$1.25$1.2527,800——
1987-01-12$1.25$1.2524,520——
1987-01-09$1.25$1.2544,080——
1987-01-08$1.25$1.255,400——
1987-01-07$0.94$0.9429,480——
1987-01-06$0.94$0.941,000——
1987-01-05$0.94$0.9413,800——
1987-01-02$0.94$0.9414,240——