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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$107.13$144.0188,800——
2019-12-30$107.64$144.70100,100——
2019-12-27$108.71$146.13113,200——
2019-12-26$108.45$145.78124,800——
2019-12-24$108.47$145.81108,500——
2019-12-23$108.70$146.12177,100——
2019-12-20$107.16$144.051,016,300——
2019-12-19$105.93$142.40183,000——
2019-12-18$104.96$141.09163,600——
2019-12-17$103.44$139.05137,200——
2019-12-16$102.86$138.27210,600——
2019-12-13$102.86$138.27162,400——
2019-12-12$105.05$141.21223,100——
2019-12-11$105.85$142.29155,200——
2019-12-10$106.25$142.83147,000——
2019-12-09$102.62$137.95168,100——
2019-12-06$105.17$141.38132,700——
2019-12-05$103.30$138.86158,900——
2019-12-04$102.21$136.52252,900——
2019-12-03$103.30$137.98178,400——
2019-12-02$105.17$140.48121,600——
2019-11-29$106.46$142.2074,100——
2019-11-27$107.35$143.39140,400——
2019-11-26$106.09$141.70151,800——
2019-11-25$107.70$143.86163,000——
2019-11-22$103.72$138.54168,200——
2019-11-21$103.16$137.79106,300——
2019-11-20$104.52$139.61150,600——
2019-11-19$105.17$140.48114,100——
2019-11-18$105.11$140.40127,000——
2019-11-15$104.71$139.86160,200——
2019-11-14$104.50$139.5876,600——
2019-11-13$104.76$139.9390,300——
2019-11-12$106.50$142.25149,000——
2019-11-11$106.60$142.39138,000——
2019-11-08$105.66$141.13100,900——
2019-11-07$106.70$142.52151,100——
2019-11-06$106.03$141.62190,100——
2019-11-05$102.04$136.30541,800——
2019-11-04$103.22$137.87283,900——
2019-11-01$100.04$133.62333,900——
2019-10-31$97.12$129.72178,100——
2019-10-30$100.52$134.27113,100——
2019-10-29$101.02$134.93150,500——
2019-10-28$101.20$135.17173,300——
2019-10-25$97.58$130.34153,400——
2019-10-24$97.66$130.44190,800——
2019-10-23$99.50$132.90191,900——
2019-10-22$97.43$130.14157,100——
2019-10-21$97.66$130.44352,600——
2019-10-18$95.23$127.20113,100——
2019-10-17$94.90$126.76136,900——
2019-10-16$95.26$127.24104,400——
2019-10-15$92.74$123.87133,500——
2019-10-14$90.12$120.3789,400——
2019-10-11$90.71$121.16118,300——
2019-10-10$88.63$118.38101,600——
2019-10-09$89.04$118.9383,900——
2019-10-08$88.72$118.50147,800——
2019-10-07$89.46$119.49186,800——
2019-10-04$89.63$119.72179,400——
2019-10-03$89.87$120.04107,500——
2019-10-02$89.50$119.55122,300——
2019-10-01$90.85$121.35142,700——
2019-09-30$91.85$122.68235,700——
2019-09-27$89.01$118.89139,900——
2019-09-26$89.45$119.48135,400——
2019-09-25$91.83$122.66222,100——
2019-09-24$91.22$121.84234,900——
2019-09-23$93.91$125.44140,700——
2019-09-20$93.63$125.06308,800——
2019-09-19$92.37$123.38122,300——
2019-09-18$93.05$124.29123,800——
2019-09-17$93.69$125.14158,800——
2019-09-16$94.10$125.69169,800——
2019-09-13$94.13$125.73197,100——
2019-09-12$93.50$124.89154,100——
2019-09-11$92.36$123.37150,800——
2019-09-10$90.52$120.91175,200——
2019-09-09$87.84$117.33103,200——
2019-09-06$84.90$113.40124,200——
2019-09-05$86.13$115.04188,200——
2019-09-04$83.34$110.45125,200——
2019-09-03$82.35$109.14147,000——
2019-08-30$84.75$112.32136,900——
2019-08-29$84.35$111.79130,400——
2019-08-28$81.55$108.08110,100——
2019-08-27$80.63$106.86116,700——
2019-08-26$82.15$108.87130,800——
2019-08-23$81.35$107.81150,100——
2019-08-22$84.63$112.16158,400——
2019-08-21$84.86$112.46100,400——
2019-08-20$85.38$113.15166,200——
2019-08-19$86.51$114.65178,700——
2019-08-16$85.72$113.60288,600——
2019-08-15$82.82$109.76238,700——
2019-08-14$87.30$115.70213,600——
2019-08-13$89.90$119.14153,900——
2019-08-12$90.99$120.5995,400——
2019-08-09$92.12$122.09168,400——
2019-08-08$92.58$122.70344,700——
2019-08-07$90.88$120.44448,300——
2019-08-06$87.93$116.53550,900——
2019-08-05$84.71$112.27229,300——
2019-08-02$88.94$117.87138,600——
2019-08-01$90.05$119.34202,100——
2019-07-31$91.63$121.44233,800——
2019-07-30$91.38$121.10152,500——
2019-07-29$90.39$119.79161,700——
2019-07-26$91.65$121.46147,600——
2019-07-25$90.78$120.31183,000——
2019-07-24$91.78$121.63172,300——
2019-07-23$89.70$118.88194,700——
2019-07-22$88.70$117.55168,000——
2019-07-19$91.17$120.83160,900——
2019-07-18$91.70$121.53158,000——
2019-07-17$90.50$119.94126,400——
2019-07-16$91.04$120.65124,800——
2019-07-15$90.59$120.06213,400——
2019-07-12$90.37$119.77114,100——
2019-07-11$87.43$115.8767,200——
2019-07-10$88.62$117.4578,000——
2019-07-09$88.15$116.82115,400——
2019-07-08$87.25$115.63106,800——
2019-07-05$89.52$118.64157,700——
2019-07-03$87.55$116.03253,400——
2019-07-02$88.25$116.96123,000——
2019-07-01$90.02$119.30151,200——
2019-06-28$90.00$119.28292,100——
2019-06-27$90.12$119.43117,100——
2019-06-26$88.67$117.51163,000——
2019-06-25$86.72$114.93207,300——
2019-06-24$88.52$117.31110,900——
2019-06-21$90.47$119.90252,600——
2019-06-20$91.34$121.05131,200——
2019-06-19$90.47$119.90162,500——
2019-06-18$91.10$120.73132,500——
2019-06-17$88.70$117.55174,500——
2019-06-14$89.81$119.02135,500——
2019-06-13$90.46$119.8993,100——
2019-06-12$87.81$116.37127,600——
2019-06-11$90.55$120.00173,400——
2019-06-10$92.08$122.03190,600——
2019-06-07$87.74$116.28111,500——
2019-06-06$86.43$114.54126,800——
2019-06-05$87.91$115.64119,900——
2019-06-04$88.61$116.57190,300——
2019-06-03$84.73$111.46180,100——
2019-05-31$82.87$109.01163,600——
2019-05-30$86.99$114.43100,300——
2019-05-29$87.39$114.96132,600——
2019-05-28$86.69$114.04192,200——
2019-05-24$89.17$117.3094,300——
2019-05-23$87.54$115.16157,700——
2019-05-22$87.56$115.18140,800——
2019-05-21$89.69$117.99195,100——
2019-05-20$86.36$113.61180,300——
2019-05-17$86.76$114.13187,300——
2019-05-16$89.22$117.37160,700——
2019-05-15$91.26$120.05136,800——
2019-05-14$90.12$118.55139,000——
2019-05-13$87.69$115.36208,200——
2019-05-10$91.04$119.76263,000——
2019-05-09$90.39$118.91280,500——
2019-05-08$93.44$122.92331,100——
2019-05-07$93.68$123.23483,400——
2019-05-06$90.11$118.54321,500——
2019-05-03$90.83$119.49195,300——
2019-05-02$88.27$116.12150,200——
2019-05-01$87.73$115.41315,900——
2019-04-30$87.85$115.57165,800——
2019-04-29$89.85$118.20111,100——
2019-04-26$90.24$118.71133,600——
2019-04-25$87.14$114.63192,700——
2019-04-24$91.74$120.68133,500——
2019-04-23$91.67$120.59188,800——
2019-04-22$90.66$119.26127,400——
2019-04-18$93.14$122.52145,000——
2019-04-17$93.03$122.38211,900——
2019-04-16$91.11$119.85203,500——
2019-04-15$90.35$118.85188,100——
2019-04-12$90.04$118.45215,600——
2019-04-11$87.71$115.3894,000——
2019-04-10$86.82$114.21176,300——
2019-04-09$84.47$111.12290,200——
2019-04-08$85.03$111.86160,500——
2019-04-05$83.13$109.36158,200——
2019-04-04$81.88$107.7189,100——
2019-04-03$79.71$104.86184,200——
2019-04-02$75.83$99.75154,600——
2019-04-01$77.62$102.11264,000——
2019-03-29$76.82$101.06156,800——
2019-03-28$77.35$101.75221,700——
2019-03-27$75.08$98.77228,800——
2019-03-26$74.68$98.24185,100——
2019-03-25$73.80$97.08263,000——
2019-03-22$73.70$96.95177,200——
2019-03-21$77.19$101.54161,200——
2019-03-20$77.00$101.29267,700——
2019-03-19$79.40$104.45155,900——
2019-03-18$80.06$105.32209,400——
2019-03-15$79.54$104.63396,400——
2019-03-14$78.67$103.49311,200——
2019-03-13$79.43$104.49159,700——
2019-03-12$79.68$104.82132,100——
2019-03-11$80.56$105.98269,800——
2019-03-08$78.71$103.54239,600——
2019-03-07$78.11$102.75190,600——
2019-03-06$79.51$103.81363,600——
2019-03-05$81.66$106.6189,600——
2019-03-04$82.72$108.00171,000——
2019-03-01$83.30$108.75149,100——
2019-02-28$81.48$106.3893,000——
2019-02-27$81.91$106.9484,900——
2019-02-26$81.87$106.89157,600——
2019-02-25$83.76$109.35192,100——
2019-02-22$83.65$109.21175,200——
2019-02-21$82.94$108.2895,600——
2019-02-20$83.73$109.31172,300——
2019-02-19$84.13$109.84166,300——
2019-02-15$82.97$108.32181,500——
2019-02-14$80.71$105.37186,100——
2019-02-13$80.86$105.57163,500——
2019-02-12$81.56$106.48202,600——
2019-02-11$79.65$103.99209,100——
2019-02-08$76.99$100.52311,200——
2019-02-07$77.12$100.68746,900——
2019-02-06$77.99$101.82432,200——
2019-02-05$80.21$104.72313,400——
2019-02-04$79.53$103.83254,100——
2019-02-01$81.03$105.79145,900——
2019-01-31$82.44$107.63170,100——
2019-01-30$81.96$107.00128,900——
2019-01-29$81.46$106.35133,000——
2019-01-28$83.78$109.38166,800——
2019-01-25$83.86$109.48195,500——
2019-01-24$82.88$108.20205,000——
2019-01-23$82.19$107.30366,700——
2019-01-22$83.14$108.54404,500——
2019-01-18$83.52$109.04345,800——
2019-01-17$79.55$103.86326,000——
2019-01-16$78.51$102.50167,300——
2019-01-15$75.92$99.12141,000——
2019-01-14$76.35$99.68204,900——
2019-01-11$76.29$99.60201,800——
2019-01-10$77.16$100.74247,900——
2019-01-09$76.38$99.72388,500——
2019-01-08$73.60$96.09180,800——
2019-01-07$72.94$95.23267,300——
2019-01-04$71.55$93.41267,900——
2019-01-03$65.21$85.14146,600——
2019-01-02$66.99$87.46250,400——