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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$129.68$178.7564,800——
2020-12-30$132.92$183.2264,400——
2020-12-29$131.94$181.8786,700——
2020-12-28$134.21$185.0098,000——
2020-12-24$134.28$185.1027,100——
2020-12-23$134.59$185.5267,000——
2020-12-22$133.09$183.4574,800——
2020-12-21$133.66$184.24146,900——
2020-12-18$134.14$184.90408,300——
2020-12-17$133.98$184.68108,400——
2020-12-16$130.41$179.7699,700——
2020-12-15$132.71$182.93154,600——
2020-12-14$127.91$176.3196,000——
2020-12-11$127.90$176.3085,200——
2020-12-10$127.94$176.3656,300——
2020-12-09$129.60$178.6491,900——
2020-12-08$131.23$180.89148,100——
2020-12-07$130.48$179.8696,100——
2020-12-04$129.30$178.2375,100——
2020-12-03$126.75$174.7257,900——
2020-12-02$127.23$174.34149,100——
2020-12-01$129.63$177.63101,600——
2020-11-30$125.78$172.36108,600——
2020-11-27$127.89$175.2534,800——
2020-11-25$127.26$174.38102,000——
2020-11-24$132.07$180.98221,800——
2020-11-23$130.27$178.51122,800——
2020-11-20$127.03$174.07123,800——
2020-11-19$125.45$171.90115,500——
2020-11-18$124.66$170.82156,400——
2020-11-17$126.11$172.81162,800——
2020-11-16$124.10$170.05131,500——
2020-11-13$119.12$163.2360,200——
2020-11-12$116.44$159.56102,400——
2020-11-11$120.72$165.4265,200——
2020-11-10$117.09$160.45273,400——
2020-11-09$113.08$154.95253,900——
2020-11-06$121.10$165.94120,900——
2020-11-05$123.41$169.11122,000——
2020-11-04$118.21$161.98117,500——
2020-11-03$117.69$161.27126,400——
2020-11-02$113.26$155.20124,700——
2020-10-30$109.66$150.27161,300——
2020-10-29$112.05$153.5499,500——
2020-10-28$109.40$149.9176,100——
2020-10-27$110.09$150.8671,800——
2020-10-26$110.66$151.6459,500——
2020-10-23$112.35$153.95102,200——
2020-10-22$113.23$155.16109,400——
2020-10-21$113.96$156.1692,800——
2020-10-20$119.77$164.1263,300——
2020-10-19$117.60$161.1591,600——
2020-10-16$117.36$160.8256,600——
2020-10-15$117.87$161.52153,000——
2020-10-14$117.00$160.3394,400——
2020-10-13$119.76$164.11101,600——
2020-10-12$118.04$161.7578,700——
2020-10-09$117.96$161.6468,900——
2020-10-08$115.99$158.9461,000——
2020-10-07$118.99$163.05131,600——
2020-10-06$116.83$160.09116,700——
2020-10-05$117.21$160.6192,700——
2020-10-02$112.64$154.3585,900——
2020-10-01$111.19$152.36266,800——
2020-09-30$106.29$145.65462,800——
2020-09-29$104.41$143.07103,600——
2020-09-28$105.32$144.32243,900——
2020-09-25$105.91$145.13198,000——
2020-09-24$103.98$142.48135,600——
2020-09-23$104.56$143.28252,900——
2020-09-22$107.71$147.60123,800——
2020-09-21$104.14$142.70136,900——
2020-09-18$107.27$146.99474,700——
2020-09-17$106.45$145.87145,400——
2020-09-16$105.21$144.17191,600——
2020-09-15$106.34$145.7285,800——
2020-09-14$109.99$150.7270,600——
2020-09-11$106.68$146.18105,800——
2020-09-10$109.13$149.5473,500——
2020-09-09$110.46$151.3687,900——
2020-09-08$109.36$149.86109,300——
2020-09-04$111.93$153.3873,400——
2020-09-03$112.76$154.5299,000——
2020-09-02$117.17$159.5397,500——
2020-09-01$116.30$158.35108,600——
2020-08-31$113.63$154.71172,700——
2020-08-28$119.38$162.5459,900——
2020-08-27$120.18$163.63100,400——
2020-08-26$120.92$164.64106,300——
2020-08-25$119.16$162.24127,100——
2020-08-24$122.70$167.0677,400——
2020-08-21$121.87$165.93116,200——
2020-08-20$123.38$167.9948,200——
2020-08-19$124.97$170.15103,200——
2020-08-18$125.47$170.8371,800——
2020-08-17$128.12$174.4484,100——
2020-08-14$126.93$172.8274,600——
2020-08-13$126.78$172.61123,700——
2020-08-12$125.05$170.26154,100——
2020-08-11$125.88$171.39139,600——
2020-08-10$127.39$173.45116,500——
2020-08-07$125.52$170.90116,600——
2020-08-06$123.00$167.47128,600——
2020-08-05$128.10$174.41213,900——
2020-08-04$127.59$173.72266,300——
2020-08-03$130.75$178.02142,800——
2020-07-31$125.80$171.28187,300——
2020-07-30$124.14$169.02182,300——
2020-07-29$123.16$167.69105,300——
2020-07-28$119.62$162.87107,900——
2020-07-27$121.55$165.49114,000——
2020-07-24$117.02$159.33100,200——
2020-07-23$120.65$164.27115,100——
2020-07-22$122.91$167.3577,700——
2020-07-21$120.23$163.70110,100——
2020-07-20$119.52$162.7370,000——
2020-07-17$118.71$161.63108,800——
2020-07-16$118.85$161.8290,700——
2020-07-15$118.96$161.97236,900——
2020-07-14$113.17$154.08109,900——
2020-07-13$108.82$148.1670,800——
2020-07-10$108.91$148.28145,500——
2020-07-09$106.46$144.95120,100——
2020-07-08$110.37$150.27123,300——
2020-07-07$110.73$150.7692,800——
2020-07-06$113.50$154.5377,900——
2020-07-02$114.46$155.84103,000——
2020-07-01$115.00$156.58109,100——
2020-06-30$114.98$156.55113,300——
2020-06-29$113.98$155.19113,600——
2020-06-26$108.10$147.18251,600——
2020-06-25$113.79$154.93163,000——
2020-06-24$110.89$150.98121,500——
2020-06-23$116.05$158.0181,200——
2020-06-22$115.67$157.49117,400——
2020-06-19$114.68$156.14301,600——
2020-06-18$117.64$160.1788,500——
2020-06-17$118.50$161.34248,300——
2020-06-16$119.04$162.08182,000——
2020-06-15$117.67$160.21161,200——
2020-06-12$111.25$151.47130,700——
2020-06-11$111.39$151.66242,600——
2020-06-10$117.04$159.35126,400——
2020-06-09$117.20$159.57121,400——
2020-06-08$119.02$162.05229,600——
2020-06-05$116.02$157.96283,400——
2020-06-04$109.55$149.16144,700——
2020-06-03$104.92$141.9793,000——
2020-06-02$100.28$135.69107,800——
2020-06-01$98.38$133.12134,800——
2020-05-29$98.93$133.86199,200——
2020-05-28$99.79$135.03113,200——
2020-05-27$103.92$140.61144,000——
2020-05-26$99.52$134.6699,500——
2020-05-22$95.06$128.6369,800——
2020-05-21$94.27$127.56140,500——
2020-05-20$92.56$125.24157,000——
2020-05-19$90.12$121.9495,500——
2020-05-18$92.11$124.63144,500——
2020-05-15$86.62$117.21197,800——
2020-05-14$80.42$108.82196,400——
2020-05-13$77.16$104.40123,200——
2020-05-12$82.47$111.59138,600——
2020-05-11$85.63$115.87136,400——
2020-05-08$87.52$118.42169,600——
2020-05-07$82.73$111.94113,100——
2020-05-06$81.90$110.82107,100——
2020-05-05$84.47$114.30150,200——
2020-05-04$80.02$108.27131,200——
2020-05-01$83.41$112.86114,100——
2020-04-30$86.72$117.34148,000——
2020-04-29$90.63$122.63139,200——
2020-04-28$86.19$116.62129,100——
2020-04-27$85.48$115.66108,500——
2020-04-24$80.14$108.44106,000——
2020-04-23$76.51$103.5385,600——
2020-04-22$74.28$100.5192,100——
2020-04-21$72.11$97.5786,700——
2020-04-20$74.30$100.54107,700——
2020-04-17$75.03$101.52102,500——
2020-04-16$71.05$96.14156,000——
2020-04-15$68.77$93.05117,500——
2020-04-14$73.29$99.1792,100——
2020-04-13$70.53$95.43101,400——
2020-04-09$74.87$101.31126,400——
2020-04-08$69.12$93.53184,000——
2020-04-07$65.41$88.51146,600——
2020-04-06$63.73$86.23157,300——
2020-04-03$57.09$77.25124,900——
2020-04-02$61.35$83.01135,900——
2020-04-01$60.93$82.44162,400——
2020-03-31$66.83$90.43240,400——
2020-03-30$65.25$88.29156,900——
2020-03-27$65.98$89.28169,600——
2020-03-26$69.33$93.81288,700——
2020-03-25$67.17$90.89251,000——
2020-03-24$65.00$87.95207,300——
2020-03-23$58.69$79.41208,100——
2020-03-20$58.70$79.43278,700——
2020-03-19$62.81$84.99263,900——
2020-03-18$66.50$89.98265,400——
2020-03-17$73.34$99.24299,200——
2020-03-16$69.30$93.77193,800——
2020-03-13$83.62$113.15219,600——
2020-03-12$75.39$102.01215,800——
2020-03-11$85.30$115.42235,600——
2020-03-10$90.42$122.35241,300——
2020-03-09$81.20$109.87194,500——
2020-03-06$91.44$123.73205,600——
2020-03-05$90.95$123.06246,600——
2020-03-04$99.47$133.71105,500——
2020-03-03$97.59$131.19134,800——
2020-03-02$98.64$132.60158,800——
2020-02-28$96.55$129.79235,500——
2020-02-27$98.90$132.95168,100——
2020-02-26$105.05$141.21121,500——
2020-02-25$103.82$139.56107,600——
2020-02-24$106.65$143.3698,100——
2020-02-21$112.60$151.3698,400——
2020-02-20$115.51$155.2780,400——
2020-02-19$114.39$153.7765,600——
2020-02-18$113.34$152.3682,000——
2020-02-14$111.55$149.95139,500——
2020-02-13$114.62$154.08116,900——
2020-02-12$112.97$151.86149,400——
2020-02-11$107.54$144.56305,800——
2020-02-10$114.79$154.31172,700——
2020-02-07$110.59$148.6673,700——
2020-02-06$112.10$150.6990,000——
2020-02-05$112.78$151.60141,100——
2020-02-04$112.05$150.6275,300——
2020-02-03$110.04$147.9291,300——
2020-01-31$107.97$145.1483,800——
2020-01-30$110.32$148.3076,200——
2020-01-29$109.29$146.9191,000——
2020-01-28$111.59$150.0193,100——
2020-01-27$110.92$149.10113,500——
2020-01-24$112.14$150.7492,300——
2020-01-23$113.19$152.16155,000——
2020-01-22$109.39$147.0592,200——
2020-01-21$108.84$146.31131,100——
2020-01-17$111.00$149.21113,200——
2020-01-16$111.19$149.47188,700——
2020-01-15$108.09$145.30120,600——
2020-01-14$107.84$144.96148,100——
2020-01-13$107.80$144.9179,300——
2020-01-10$105.28$141.5293,300——
2020-01-09$104.66$140.6979,600——
2020-01-08$104.91$141.0389,100——
2020-01-07$104.34$140.26110,500——
2020-01-06$105.79$142.21156,500——
2020-01-03$106.98$143.81147,600——
2020-01-02$107.63$144.68118,000——