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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$2.31$2.3154,400——
1992-12-30$2.28$2.2849,200——
1992-12-29$2.25$2.25195,200——
1992-12-28$2.31$2.3140,000——
1992-12-24$2.38$2.3810,800——
1992-12-23$2.34$2.3418,400——
1992-12-22$2.38$2.3820,000——
1992-12-21$2.38$2.38134,800——
1992-12-18$2.44$2.44306,800——
1992-12-17$2.56$2.56128,400——
1992-12-16$2.31$2.3154,400——
1992-12-15$2.34$2.3478,000——
1992-12-14$2.44$2.4476,000——
1992-12-11$2.44$2.4446,000——
1992-12-10$2.47$2.47480,400——
1992-12-09$2.44$2.44122,800——
1992-12-08$2.31$2.31474,400——
1992-12-07$2.34$2.34196,400——
1992-12-04$2.19$2.19339,600——
1992-12-03$1.97$1.97520,000——
1992-12-02$1.75$1.75103,200——
1992-12-01$1.78$1.78195,600——
1992-11-30$1.84$1.84800——
1992-11-27$1.84$1.8417,600——
1992-11-25$1.81$1.81104,400——
1992-11-24$1.75$1.7548,800——
1992-11-23$1.72$1.7273,200——
1992-11-20$1.78$1.7858,000——
1992-11-19$1.84$1.8454,400——
1992-11-18$1.88$1.8881,600——
1992-11-17$1.91$1.91800——
1992-11-16$1.91$1.918,400——
1992-11-13$1.91$1.916,400——
1992-11-12$2.00$2.004,800——
1992-11-11$1.94$1.9439,600——
1992-11-10$2.00$2.0033,200——
1992-11-09$2.00$2.00100,800——
1992-11-06$2.00$2.0047,200——
1992-11-05$2.00$2.0012,000——
1992-11-04$2.00$2.00150,800——
1992-11-03$1.91$1.9162,800——
1992-11-02$1.88$1.88118,400——
1992-10-30$1.91$1.9159,200——
1992-10-29$1.88$1.8826,000——
1992-10-28$1.84$1.849,200——
1992-10-27$1.91$1.9178,400——
1992-10-26$1.88$1.88198,800——
1992-10-23$1.78$1.7872,000——
1992-10-22$1.72$1.7221,600——
1992-10-21$1.72$1.72131,600——
1992-10-20$1.66$1.66193,200——
1992-10-19$1.47$1.4781,600——
1992-10-16$1.47$1.47100,400——
1992-10-15$1.38$1.37122,000——
1992-10-14$1.44$1.4428,000——
1992-10-13$1.47$1.4768,000——
1992-10-12$1.41$1.411,600——
1992-10-09$1.41$1.4199,600——
1992-10-08$1.31$1.3199,200——
1992-10-07$1.25$1.2527,600——
1992-10-06$1.25$1.25124,800——
1992-10-05$1.19$1.1912,800——
1992-10-02$1.19$1.191,600——
1992-10-01$1.19$1.199,200——
1992-09-30$1.19$1.198,000——
1992-09-29$1.25$1.2568,400——
1992-09-28$1.16$1.164,400——
1992-09-25$1.17$1.178,000——
1992-09-24$1.19$1.198,400——
1992-09-23$1.19$1.192,000——
1992-09-22$1.16$1.1612,400——
1992-09-21$1.19$1.196,400——
1992-09-18$1.16$1.1668,400——
1992-09-17$1.17$1.170——
1992-09-16$1.17$1.173,200——
1992-09-15$1.16$1.168,400——
1992-09-14$1.16$1.1616,000——
1992-09-11$1.19$1.1927,600——
1992-09-10$1.19$1.1921,600——
1992-09-09$1.13$1.124,400——
1992-09-08$1.16$1.1614,400——
1992-09-04$1.16$1.1619,600——
1992-09-03$1.22$1.2251,600——
1992-09-02$1.16$1.160——
1992-09-01$1.16$1.166,400——
1992-08-31$1.19$1.198,800——
1992-08-28$1.22$1.2217,200——
1992-08-27$1.16$1.160——
1992-08-26$1.16$1.1621,600——
1992-08-25$1.16$1.160——
1992-08-24$1.16$1.1629,200——
1992-08-21$1.17$1.1713,200——
1992-08-20$1.16$1.16400——
1992-08-19$1.16$1.162,000——
1992-08-18$1.16$1.169,600——
1992-08-17$1.16$1.1612,400——
1992-08-14$1.16$1.168,000——
1992-08-13$1.16$1.166,400——
1992-08-12$1.22$1.221,600——
1992-08-11$1.16$1.163,600——
1992-08-10$1.16$1.16800——
1992-08-07$1.16$1.16400——
1992-08-06$1.16$1.16800——
1992-08-05$1.22$1.220——
1992-08-04$1.22$1.22400——
1992-08-03$1.16$1.1613,200——
1992-07-31$1.16$1.160——
1992-07-30$1.16$1.162,000——
1992-07-29$1.16$1.1630,000——
1992-07-28$1.19$1.197,200——
1992-07-27$1.16$1.1669,200——
1992-07-24$1.16$1.1623,600——
1992-07-23$1.19$1.191,600——
1992-07-22$1.19$1.191,200——
1992-07-21$1.13$1.125,200——
1992-07-20$1.19$1.196,400——
1992-07-17$1.13$1.12800——
1992-07-16$1.13$1.124,800——
1992-07-15$1.13$1.1210,400——
1992-07-14$1.16$1.1667,200——
1992-07-13$1.17$1.1790,400——
1992-07-10$1.16$1.1630,000——
1992-07-09$1.17$1.1769,200——
1992-07-08$1.16$1.167,600——
1992-07-07$1.19$1.1917,200——
1992-07-06$1.16$1.162,400——
1992-07-02$1.16$1.1614,000——
1992-07-01$1.19$1.192,800——
1992-06-30$1.22$1.226,400——
1992-06-29$1.16$1.1666,800——
1992-06-26$1.13$1.1241,600——
1992-06-25$1.13$1.12400——
1992-06-24$1.13$1.1232,400——
1992-06-23$1.13$1.121,600——
1992-06-22$1.13$1.1215,600——
1992-06-19$1.19$1.1921,200——
1992-06-18$1.13$1.12400——
1992-06-17$1.19$1.19255,600——
1992-06-16$1.13$1.1243,200——
1992-06-15$1.13$1.1214,800——
1992-06-12$1.19$1.198,000——
1992-06-11$1.13$1.121,600——
1992-06-10$1.19$1.1913,200——
1992-06-09$1.19$1.194,000——
1992-06-08$1.13$1.12800——
1992-06-05$1.19$1.1914,400——
1992-06-04$1.13$1.1249,200——
1992-06-03$1.13$1.1234,000——
1992-06-02$1.13$1.1217,200——
1992-06-01$1.13$1.1224,000——
1992-05-29$1.16$1.160——
1992-05-28$1.16$1.168,000——
1992-05-27$1.16$1.1614,000——
1992-05-26$1.17$1.1732,400——
1992-05-22$1.19$1.1952,400——
1992-05-21$1.19$1.1970,000——
1992-05-20$1.16$1.1669,200——
1992-05-19$1.16$1.1652,800——
1992-05-18$1.16$1.16188,000——
1992-05-15$1.19$1.19144,800——
1992-05-14$1.16$1.1637,200——
1992-05-13$1.13$1.1252,800——
1992-05-12$1.19$1.1920,000——
1992-05-11$1.13$1.12106,000——
1992-05-08$1.14$1.14330,000——
1992-05-07$1.16$1.16140,800——
1992-05-06$1.19$1.196,800——
1992-05-05$1.13$1.122,800——
1992-05-04$1.19$1.1926,800——
1992-05-01$1.13$1.128,400——
1992-04-30$1.13$1.1220,400——
1992-04-29$1.13$1.121,200——
1992-04-28$1.13$1.1223,600——
1992-04-27$1.16$1.162,400——
1992-04-24$1.16$1.1614,800——
1992-04-23$1.16$1.1612,800——
1992-04-22$1.20$1.2033,600——
1992-04-21$1.19$1.1953,600——
1992-04-20$1.19$1.1944,000——
1992-04-16$1.19$1.1991,200——
1992-04-15$1.22$1.2231,200——
1992-04-14$1.22$1.2214,000——
1992-04-13$1.17$1.1724,000——
1992-04-10$1.13$1.12800——
1992-04-09$1.19$1.1921,600——
1992-04-08$1.16$1.16106,800——
1992-04-07$1.16$1.1624,400——
1992-04-06$1.16$1.1626,400——
1992-04-03$1.16$1.1621,200——
1992-04-02$1.16$1.166,400——
1992-04-01$1.16$1.1612,400——
1992-03-31$1.19$1.19111,600——
1992-03-30$1.03$1.038,400——
1992-03-27$1.09$1.098,800——
1992-03-26$1.03$1.03800——
1992-03-25$1.03$1.0327,200——
1992-03-24$1.03$1.0315,600——
1992-03-23$1.03$1.0378,800——
1992-03-20$1.03$1.034,800——
1992-03-19$1.03$1.03800——
1992-03-18$1.03$1.0360,000——
1992-03-17$1.06$1.0616,400——
1992-03-16$1.13$1.1212,800——
1992-03-13$1.06$1.0618,800——
1992-03-12$1.06$1.06104,400——
1992-03-11$1.16$1.16122,800——
1992-03-10$1.16$1.161,200——
1992-03-09$1.19$1.1984,000——
1992-03-06$1.19$1.19115,600——
1992-03-05$1.19$1.1931,600——
1992-03-04$1.16$1.1645,200——
1992-03-03$1.20$1.20143,200——
1992-03-02$1.16$1.1652,800——
1992-02-28$1.22$1.2260,000——
1992-02-27$1.20$1.2082,800——
1992-02-26$1.19$1.1994,400——
1992-02-25$1.22$1.2232,000——
1992-02-24$1.19$1.1933,600——
1992-02-21$1.19$1.1926,800——
1992-02-20$1.19$1.19100,400——
1992-02-19$1.22$1.2220,800——
1992-02-18$1.19$1.1959,200——
1992-02-14$1.22$1.2270,000——
1992-02-13$1.19$1.196,400——
1992-02-12$1.23$1.2353,600——
1992-02-11$1.23$1.2369,200——
1992-02-10$1.16$1.16169,600——
1992-02-07$1.19$1.19100,400——
1992-02-06$1.19$1.19110,000——
1992-02-05$1.13$1.1283,200——
1992-02-04$1.14$1.14135,600——
1992-02-03$1.09$1.0934,000——
1992-01-31$1.13$1.1272,400——
1992-01-30$1.13$1.1242,800——
1992-01-29$1.06$1.0612,400——
1992-01-28$1.09$1.0931,200——
1992-01-27$1.13$1.1240,800——
1992-01-24$1.19$1.1939,600——
1992-01-23$1.19$1.1949,600——
1992-01-22$1.19$1.1972,000——
1992-01-21$1.13$1.12142,400——
1992-01-20$1.16$1.16148,400——
1992-01-17$1.09$1.0940,000——
1992-01-16$1.00$1.0093,600——
1992-01-15$1.06$1.0665,200——
1992-01-14$1.00$1.00147,600——
1992-01-13$0.94$0.94216,800——
1992-01-10$0.91$0.91124,800——
1992-01-09$0.94$0.9434,800——
1992-01-08$0.91$0.91220,800——
1992-01-07$0.84$0.84148,000——
1992-01-06$0.69$0.690——
1992-01-03$0.69$0.6926,400——
1992-01-02$0.75$0.750——