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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.09$2.0935,200——
1994-12-29$2.09$2.0970,400——
1994-12-28$2.13$2.1218,800——
1994-12-27$2.09$2.092,000——
1994-12-23$2.09$2.0976,000——
1994-12-22$2.19$2.1913,600——
1994-12-21$2.13$2.125,600——
1994-12-20$2.19$2.194,000——
1994-12-19$2.13$2.1220,400——
1994-12-16$2.13$2.1217,600——
1994-12-15$2.13$2.1212,800——
1994-12-14$2.13$2.1216,400——
1994-12-13$2.13$2.1284,000——
1994-12-12$2.13$2.128,000——
1994-12-09$2.13$2.12397,200——
1994-12-08$2.13$2.126,000——
1994-12-07$2.16$2.1639,200——
1994-12-06$2.16$2.1641,600——
1994-12-05$2.19$2.197,600——
1994-12-02$2.16$2.1624,000——
1994-12-01$2.16$2.164,000——
1994-11-30$2.16$2.162,000——
1994-11-29$2.16$2.16400——
1994-11-28$2.16$2.160——
1994-11-25$2.16$2.160——
1994-11-23$2.16$2.1616,000——
1994-11-22$2.19$2.1955,200——
1994-11-21$2.20$2.2044,400——
1994-11-18$2.19$2.1951,200——
1994-11-17$2.19$2.1911,600——
1994-11-16$2.19$2.1985,200——
1994-11-15$2.19$2.1925,600——
1994-11-14$2.19$2.1916,000——
1994-11-11$2.25$2.2540,400——
1994-11-10$2.19$2.1948,000——
1994-11-09$2.19$2.1950,000——
1994-11-08$2.19$2.195,600——
1994-11-07$2.22$2.2220,000——
1994-11-04$2.19$2.1913,600——
1994-11-03$2.19$2.1922,000——
1994-11-02$2.19$2.190——
1994-11-01$2.19$2.193,200——
1994-10-31$2.19$2.191,600——
1994-10-28$2.19$2.1932,000——
1994-10-27$2.25$2.253,200——
1994-10-26$2.19$2.192,400——
1994-10-25$2.19$2.192,000——
1994-10-24$2.19$2.1914,000——
1994-10-21$2.19$2.1910,000——
1994-10-20$2.13$2.1218,000——
1994-10-19$2.19$2.196,400——
1994-10-18$2.13$2.120——
1994-10-17$2.13$2.12400——
1994-10-14$2.13$2.121,600——
1994-10-13$2.13$2.124,000——
1994-10-12$2.13$2.125,200——
1994-10-11$2.09$2.090——
1994-10-10$2.09$2.090——
1994-10-07$2.09$2.095,600——
1994-10-06$2.09$2.09800——
1994-10-05$2.16$2.1611,200——
1994-10-04$2.25$2.2511,200——
1994-10-03$2.19$2.1944,000——
1994-09-30$2.13$2.120——
1994-09-29$2.13$2.1224,000——
1994-09-28$2.06$2.062,400——
1994-09-27$2.19$2.190——
1994-09-26$2.19$2.1915,600——
1994-09-23$2.09$2.0936,800——
1994-09-22$2.19$2.1947,600——
1994-09-21$2.13$2.1210,000——
1994-09-20$2.13$2.12800——
1994-09-19$2.13$2.124,000——
1994-09-16$2.13$2.1255,200——
1994-09-15$2.13$2.124,800——
1994-09-14$2.13$2.1225,600——
1994-09-13$2.22$2.2257,600——
1994-09-12$2.28$2.2857,600——
1994-09-09$2.22$2.224,000——
1994-09-08$2.31$2.312,000——
1994-09-07$2.31$2.310——
1994-09-06$2.31$2.310——
1994-09-02$2.31$2.312,400——
1994-09-01$2.34$2.340——
1994-08-31$2.34$2.340——
1994-08-30$2.34$2.3465,600——
1994-08-29$2.31$2.3137,600——
1994-08-26$2.41$2.4121,600——
1994-08-25$2.47$2.477,200——
1994-08-24$2.41$2.4140,000——
1994-08-23$2.44$2.4414,000——
1994-08-22$2.41$2.4120,400——
1994-08-19$2.41$2.411,200——
1994-08-18$2.41$2.418,000——
1994-08-17$2.41$2.4110,400——
1994-08-16$2.38$2.3836,400——
1994-08-15$2.44$2.440——
1994-08-12$2.44$2.4414,000——
1994-08-11$2.38$2.384,400——
1994-08-10$2.38$2.383,200——
1994-08-09$2.38$2.380——
1994-08-08$2.38$2.3823,200——
1994-08-05$2.38$2.385,200——
1994-08-04$2.44$2.440——
1994-08-03$2.44$2.4430,400——
1994-08-02$2.50$2.507,600——
1994-08-01$2.56$2.565,600——
1994-07-29$2.56$2.56800——
1994-07-28$2.56$2.56400——
1994-07-27$2.56$2.560——
1994-07-26$2.56$2.563,200——
1994-07-25$2.38$2.3819,600——
1994-07-22$2.69$2.6933,200——
1994-07-21$2.72$2.7223,200——
1994-07-20$2.69$2.697,600——
1994-07-19$2.66$2.6622,000——
1994-07-18$2.75$2.750——
1994-07-15$2.75$2.7510,400——
1994-07-14$2.66$2.6642,400——
1994-07-13$2.75$2.75135,200——
1994-07-12$2.75$2.7514,400——
1994-07-11$2.75$2.7510,400——
1994-07-08$2.63$2.626,000——
1994-07-07$2.66$2.6670,800——
1994-07-06$2.66$2.666,800——
1994-07-05$2.69$2.6982,800——
1994-07-01$2.66$2.6650,000——
1994-06-30$2.63$2.620——
1994-06-29$2.63$2.6213,200——
1994-06-28$2.72$2.724,000——
1994-06-27$2.72$2.72800——
1994-06-24$2.63$2.6220,400——
1994-06-23$2.66$2.6630,800——
1994-06-22$2.66$2.6630,800——
1994-06-21$2.69$2.6947,600——
1994-06-20$2.69$2.69103,200——
1994-06-17$2.72$2.72170,800——
1994-06-16$2.72$2.7224,800——
1994-06-15$2.72$2.7263,600——
1994-06-14$2.63$2.6216,000——
1994-06-13$2.66$2.66206,800——
1994-06-10$2.75$2.753,200——
1994-06-09$2.66$2.6672,000——
1994-06-08$2.63$2.624,000——
1994-06-07$2.63$2.6217,600——
1994-06-06$2.75$2.7514,000——
1994-06-03$2.63$2.6234,400——
1994-06-02$2.63$2.623,600——
1994-06-01$2.63$2.6237,200——
1994-05-31$2.66$2.6611,200——
1994-05-27$2.66$2.6610,400——
1994-05-26$2.66$2.6612,000——
1994-05-25$2.56$2.562,000——
1994-05-24$2.66$2.6630,000——
1994-05-23$2.59$2.5998,000——
1994-05-20$2.56$2.5653,200——
1994-05-19$2.56$2.5644,000——
1994-05-18$2.56$2.5621,600——
1994-05-17$2.56$2.562,000——
1994-05-16$2.56$2.563,200——
1994-05-13$2.56$2.5634,000——
1994-05-12$2.56$2.5634,000——
1994-05-11$2.59$2.5998,800——
1994-05-10$2.56$2.5688,000——
1994-05-09$2.50$2.5025,200——
1994-05-06$2.56$2.568,800——
1994-05-05$2.47$2.474,000——
1994-05-04$2.47$2.474,000——
1994-05-03$2.47$2.479,200——
1994-05-02$2.53$2.538,000——
1994-04-29$2.53$2.538,400——
1994-04-28$2.56$2.560——
1994-04-26$2.56$2.5633,600——
1994-04-25$2.53$2.5310,000——
1994-04-22$2.53$2.5322,000——
1994-04-21$2.53$2.536,400——
1994-04-20$2.53$2.5369,200——
1994-04-19$2.58$2.5848,400——
1994-04-18$2.53$2.536,000——
1994-04-15$2.56$2.5653,600——
1994-04-14$2.50$2.5028,400——
1994-04-13$2.50$2.5012,800——
1994-04-12$2.50$2.5018,800——
1994-04-11$2.50$2.5030,400——
1994-04-08$2.47$2.477,600——
1994-04-07$2.50$2.5012,000——
1994-04-06$2.53$2.532,400——
1994-04-05$2.53$2.5322,000——
1994-04-04$2.44$2.4410,000——
1994-03-31$2.50$2.5010,000——
1994-03-30$2.47$2.4717,600——
1994-03-29$2.47$2.4736,000——
1994-03-28$2.56$2.5638,400——
1994-03-25$2.56$2.5675,200——
1994-03-24$2.38$2.3815,200——
1994-03-23$2.44$2.449,600——
1994-03-22$2.34$2.34800——
1994-03-21$2.34$2.346,000——
1994-03-18$2.34$2.344,000——
1994-03-17$2.34$2.3412,400——
1994-03-16$2.34$2.340——
1994-03-15$2.34$2.34237,200——
1994-03-14$2.31$2.3135,200——
1994-03-11$2.38$2.3824,400——
1994-03-10$2.34$2.3444,800——
1994-03-09$2.41$2.4166,400——
1994-03-08$2.38$2.38126,800——
1994-03-07$2.44$2.4417,200——
1994-03-04$2.44$2.4450,000——
1994-03-03$2.50$2.5032,400——
1994-03-02$2.59$2.5941,200——
1994-03-01$2.63$2.6221,600——
1994-02-28$2.75$2.7520,400——
1994-02-25$2.63$2.626,400——
1994-02-24$2.63$2.6228,000——
1994-02-23$2.69$2.6936,000——
1994-02-22$2.69$2.6934,000——
1994-02-18$2.81$2.8196,000——
1994-02-17$2.72$2.72177,200——
1994-02-16$2.59$2.5922,400——
1994-02-15$2.63$2.6237,200——
1994-02-14$2.59$2.5916,000——
1994-02-11$2.63$2.622,400——
1994-02-10$2.59$2.59131,200——
1994-02-09$2.56$2.5675,600——
1994-02-08$2.50$2.5032,000——
1994-02-07$2.41$2.4115,200——
1994-02-04$2.38$2.3824,000——
1994-02-03$2.53$2.5356,800——
1994-02-02$2.56$2.566,800——
1994-02-01$2.59$2.59800——
1994-01-31$2.50$2.5022,800——
1994-01-28$2.56$2.561,600——
1994-01-27$2.59$2.599,200——
1994-01-26$2.56$2.5624,800——
1994-01-25$2.53$2.538,800——
1994-01-24$2.63$2.62800——
1994-01-21$2.63$2.624,400——
1994-01-20$2.56$2.5627,600——
1994-01-19$2.50$2.502,000——
1994-01-18$2.50$2.50800——
1994-01-17$2.63$2.622,400——
1994-01-14$2.63$2.62128,400——
1994-01-13$2.44$2.446,800——
1994-01-12$2.47$2.4721,200——
1994-01-11$2.41$2.418,000——
1994-01-10$2.34$2.3439,200——
1994-01-07$2.31$2.318,400——
1994-01-06$2.31$2.3156,800——
1994-01-05$2.16$2.1643,600——
1994-01-04$2.13$2.1260,400——
1994-01-03$2.13$2.1279,200——