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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$107.75$134.30114,200——
2016-12-29$108.60$135.36170,900——
2016-12-28$109.60$136.61114,700——
2016-12-27$112.20$139.85157,300——
2016-12-23$111.80$139.3592,600——
2016-12-22$110.15$137.29160,300——
2016-12-21$111.30$138.73148,100——
2016-12-20$112.95$140.78187,100——
2016-12-19$109.55$136.55104,300——
2016-12-16$108.15$134.80316,500——
2016-12-15$109.40$136.36199,000——
2016-12-14$107.85$134.43137,000——
2016-12-13$108.00$134.61181,600——
2016-12-12$109.25$136.17120,300——
2016-12-09$109.50$136.48198,000——
2016-12-08$109.10$135.98289,400——
2016-12-07$108.85$135.67252,500——
2016-12-06$107.00$133.37141,000——
2016-12-05$106.70$132.99165,000——
2016-12-02$103.65$129.19244,100——
2016-12-01$105.30$131.25270,300——
2016-11-30$105.10$131.00235,800——
2016-11-29$106.35$132.56445,800——
2016-11-28$102.90$128.26227,800——
2016-11-25$103.85$129.4481,600——
2016-11-23$102.60$127.88210,600——
2016-11-22$103.50$128.38287,700——
2016-11-21$100.05$124.10164,700——
2016-11-18$99.60$123.54290,100——
2016-11-17$99.60$123.54297,400——
2016-11-16$97.75$121.25285,400——
2016-11-15$95.40$118.33259,500——
2016-11-14$94.80$117.59373,700——
2016-11-11$92.85$115.17231,400——
2016-11-10$89.70$111.26213,700——
2016-11-09$89.05$110.46241,500——
2016-11-08$89.30$110.77220,800——
2016-11-07$88.35$109.59303,200——
2016-11-04$86.60$107.42423,600——
2016-11-03$84.20$104.44451,100——
2016-11-02$87.90$109.03312,100——
2016-11-01$86.95$107.85226,800——
2016-10-31$89.55$111.08354,900——
2016-10-28$88.35$109.59227,400——
2016-10-27$88.71$110.04400,100——
2016-10-26$92.57$114.82251,100——
2016-10-25$94.01$116.61336,000——
2016-10-24$93.94$116.52221,400——
2016-10-21$91.52$113.52139,200——
2016-10-20$92.24$114.41194,900——
2016-10-19$92.77$115.07332,200——
2016-10-18$90.26$111.96350,900——
2016-10-17$92.44$114.66178,100——
2016-10-14$93.20$115.61188,200——
2016-10-13$93.95$116.54229,000——
2016-10-12$95.87$118.92139,800——
2016-10-11$95.44$118.38159,400——
2016-10-10$97.89$121.42101,600——
2016-10-07$97.24$120.62257,300——
2016-10-06$96.93$120.23180,500——
2016-10-05$96.92$120.22284,500——
2016-10-04$98.77$122.51178,100——
2016-10-03$98.99$122.79166,300——
2016-09-30$98.02$121.58150,600——
2016-09-29$97.86$121.39116,500——
2016-09-28$100.31$124.42162,400——
2016-09-27$100.21$124.30283,700——
2016-09-26$97.01$120.33160,200——
2016-09-23$97.34$120.74113,000——
2016-09-22$98.22$121.83210,800——
2016-09-21$96.08$119.18367,200——
2016-09-20$94.95$117.78247,600——
2016-09-19$94.73$117.50115,500——
2016-09-16$94.08$116.70259,700——
2016-09-15$95.73$118.74160,900——
2016-09-14$94.40$117.09169,000——
2016-09-13$94.05$116.66220,000——
2016-09-12$96.28$119.43443,800——
2016-09-09$95.15$118.02359,600——
2016-09-08$100.51$124.67124,900——
2016-09-07$101.24$125.58283,400——
2016-09-06$102.21$126.78195,700——
2016-09-02$102.46$127.09176,400——
2016-09-01$100.94$125.21224,700——
2016-08-31$101.85$126.34158,000——
2016-08-30$101.58$126.00200,000——
2016-08-29$101.90$126.40141,300——
2016-08-26$100.01$124.05208,500——
2016-08-25$100.39$124.52269,400——
2016-08-24$98.92$122.70187,900——
2016-08-23$99.89$123.90160,800——
2016-08-22$99.53$123.46195,000——
2016-08-19$99.49$123.41223,900——
2016-08-18$100.52$124.69253,400——
2016-08-17$98.27$121.89226,800——
2016-08-16$97.13$120.11268,300——
2016-08-15$97.09$120.06236,800——
2016-08-12$95.65$118.28137,700——
2016-08-11$96.40$119.21301,000——
2016-08-10$96.15$118.90204,800——
2016-08-09$96.19$118.95231,600——
2016-08-08$96.70$119.58335,300——
2016-08-05$93.42$115.52295,000——
2016-08-04$94.05$116.30644,100——
2016-08-03$89.67$110.88242,300——
2016-08-02$90.50$111.91299,700——
2016-08-01$92.11$113.90345,300——
2016-07-29$91.61$113.28192,800——
2016-07-28$92.96$114.95172,400——
2016-07-27$92.59$114.49154,400——
2016-07-26$91.22$112.80127,600——
2016-07-25$89.54$110.72157,000——
2016-07-22$90.51$111.92103,300——
2016-07-21$90.19$111.53129,200——
2016-07-20$90.50$111.91131,400——
2016-07-19$90.34$111.71117,000——
2016-07-18$90.32$111.69125,200——
2016-07-15$89.69$110.91161,500——
2016-07-14$90.01$111.30227,600——
2016-07-13$90.34$111.71283,400——
2016-07-12$92.12$113.91252,500——
2016-07-11$90.58$112.01142,500——
2016-07-08$88.59$109.55217,400——
2016-07-07$86.20$106.59198,400——
2016-07-06$85.45$105.67149,500——
2016-07-05$84.61$104.63205,900——
2016-07-01$85.80$106.10206,100——
2016-06-30$84.84$104.91231,900——
2016-06-29$81.99$101.39203,200——
2016-06-28$80.75$99.85219,600——
2016-06-27$78.34$96.87228,300——
2016-06-24$81.06$100.24275,600——
2016-06-23$85.09$105.22221,000——
2016-06-22$82.64$102.19144,300——
2016-06-21$81.84$101.20128,900——
2016-06-20$81.70$101.03158,200——
2016-06-17$79.87$98.76249,600——
2016-06-16$81.28$100.51126,500——
2016-06-15$80.48$99.52200,400——
2016-06-14$78.68$97.29123,500——
2016-06-13$77.92$96.35124,500——
2016-06-10$79.00$97.69118,500——
2016-06-09$80.43$99.46118,400——
2016-06-08$80.70$99.79200,600——
2016-06-07$79.00$97.69177,100——
2016-06-06$78.47$97.03210,300——
2016-06-03$78.17$96.66164,500——
2016-06-02$78.35$96.89210,100——
2016-06-01$77.45$95.40278,400——
2016-05-31$77.36$95.29257,100——
2016-05-27$77.19$95.08110,100——
2016-05-26$76.18$93.84115,400——
2016-05-25$76.20$93.86154,500——
2016-05-24$75.89$93.48144,000——
2016-05-23$73.40$90.41190,300——
2016-05-20$74.42$91.67188,000——
2016-05-19$73.42$90.44135,200——
2016-05-18$73.03$89.96237,600——
2016-05-17$72.95$89.86216,600——
2016-05-16$74.48$91.74184,000——
2016-05-13$73.36$90.36247,100——
2016-05-12$73.05$89.98411,300——
2016-05-11$71.17$87.67277,900——
2016-05-10$71.77$88.40568,400——
2016-05-09$70.46$86.79728,400——
2016-05-06$64.72$79.72203,700——
2016-05-05$64.24$79.13180,100——
2016-05-04$63.70$78.46151,600——
2016-05-03$63.93$78.7590,100——
2016-05-02$64.75$79.7687,100——
2016-04-29$64.83$79.86170,100——
2016-04-28$64.51$79.46130,000——
2016-04-27$65.01$80.0877,100——
2016-04-26$65.29$80.4281,600——
2016-04-25$64.25$79.14136,600——
2016-04-22$64.46$79.40105,000——
2016-04-21$63.51$78.2396,300——
2016-04-20$64.23$79.1257,900——
2016-04-19$64.50$79.4588,000——
2016-04-18$64.45$79.3957,000——
2016-04-15$64.28$79.1886,800——
2016-04-14$63.80$78.5971,400——
2016-04-13$64.05$78.90121,200——
2016-04-12$62.10$76.49149,500——
2016-04-11$61.80$76.12130,700——
2016-04-08$61.81$76.14100,300——
2016-04-07$60.75$74.83128,100——
2016-04-06$62.73$77.27183,500——
2016-04-05$61.73$76.04121,900——
2016-04-04$62.46$76.94206,300——
2016-04-01$63.89$78.70120,400——
2016-03-31$64.46$79.40106,300——
2016-03-30$64.40$79.33130,600——
2016-03-29$64.14$78.64155,900——
2016-03-28$62.35$76.4490,600——
2016-03-24$62.71$76.88158,000——
2016-03-23$61.87$75.85133,900——
2016-03-22$62.64$76.80126,900——
2016-03-21$63.45$77.79106,000——
2016-03-18$63.80$78.22226,300——
2016-03-17$63.12$77.39149,800——
2016-03-16$62.36$76.4588,700——
2016-03-15$61.96$75.9673,000——
2016-03-14$62.52$76.65105,900——
2016-03-11$63.13$77.40109,300——
2016-03-10$61.89$75.88219,300——
2016-03-09$62.35$76.44198,500——
2016-03-08$61.96$75.96223,800——
2016-03-07$61.96$75.96219,500——
2016-03-04$61.80$75.77369,100——
2016-03-03$61.17$75.00154,600——
2016-03-02$61.02$74.81225,200——
2016-03-01$60.64$74.35182,800——
2016-02-29$60.19$73.79207,000——
2016-02-26$60.00$73.56144,100——
2016-02-25$59.87$73.40147,700——
2016-02-24$60.01$73.57114,600——
2016-02-23$60.23$73.84142,900——
2016-02-22$60.47$74.14182,100——
2016-02-19$59.19$72.57174,700——
2016-02-18$58.70$71.97161,800——
2016-02-17$59.25$72.64296,700——
2016-02-16$58.88$72.19439,600——
2016-02-12$58.00$71.11501,700——
2016-02-11$56.85$69.70390,000——
2016-02-10$55.14$67.60243,300——
2016-02-09$54.47$66.78150,400——
2016-02-08$54.97$67.39109,000——
2016-02-05$55.31$67.81136,600——
2016-02-04$56.50$69.27159,700——
2016-02-03$55.92$68.56180,700——
2016-02-02$57.71$70.75118,700——
2016-02-01$58.08$71.21110,300——
2016-01-29$57.40$70.37195,300——
2016-01-28$54.52$66.84107,300——
2016-01-27$55.42$67.9599,000——
2016-01-26$56.13$68.82107,800——
2016-01-25$54.99$67.42138,300——
2016-01-22$55.73$68.33111,200——
2016-01-21$54.28$66.55173,400——
2016-01-20$53.70$65.84254,000——
2016-01-19$53.48$65.57143,300——
2016-01-15$52.85$64.80285,400——
2016-01-14$53.34$65.40247,100——
2016-01-13$53.76$65.91132,200——
2016-01-12$56.03$68.69157,900——
2016-01-11$56.03$68.69153,900——
2016-01-08$54.39$66.68162,500——
2016-01-07$54.93$67.35210,600——
2016-01-06$55.97$68.62118,100——
2016-01-05$57.52$70.5273,600——
2016-01-04$58.59$71.83133,100——