MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LCII — LCI Industries
NYSELCI Industries
$82.58
-0.23(-0.28%)
- O
- 82.79
- H
- 83.68
- L
- 81.16
- V
- 412.69K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$82.58
Period Return+5.99%
Period High$159.66
Period Low$75.41
Avg Daily Volume354.6K
Total Trading Days365
LCII — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $82.79 | $83.68 | $81.16 | $82.58 | $-0.23 | -0.28% | 412,690 | $82.55 | $81.16 $83.68 |
| Oct 2, 2026 | $83.50 | $83.90 | $82.29 | $82.81 | +$0.70 | +0.85% | 499,819 | $83.11 | $82.29 $83.90 |
| Oct 1, 2026 | $83.70 | $84.17 | $81.67 | $82.11 | $-1.56 | -1.86% | 353,688 | $82.81 | $81.67 $84.17 |
| Sep 30, 2026 | $85.52 | $85.52 | $82.92 | $83.67 | $-1.71 | -2.00% | 283,343 | $83.83 | $82.92 $85.52 |
| Sep 29, 2026 | $84.80 | $85.63 | $83.68 | $85.38 | $-0.14 | -0.16% | 253,966 | $84.84 | $83.68 $85.63 |
| Sep 28, 2026 | $84.11 | $85.76 | $83.12 | $85.52 | +$1.01 | +1.20% | 332,244 | $84.91 | $83.12 $85.76 |
| Sep 25, 2026 | $83.96 | $85.18 | $82.78 | $84.51 | +$0.96 | +1.15% | 442,926 | $84.24 | $82.78 $85.18 |
| Sep 24, 2026 | $85.81 | $85.81 | $83.38 | $83.55 | $-1.48 | -1.74% | 413,419 | $83.97 | $83.38 $85.81 |
| Sep 23, 2026 | $87.00 | $87.08 | $84.94 | $85.03 | $-2.89 | -3.29% | 253,037 | $85.64 | $84.94 $87.08 |
| Sep 22, 2026 | $87.65 | $89.01 | $87.17 | $87.92 | +$0.97 | +1.12% | 249,402 | $88.04 | $87.17 $89.01 |
| Sep 21, 2026 | $86.50 | $87.43 | $85.28 | $86.95 | +$1.35 | +1.58% | 232,178 | $86.81 | $85.28 $87.43 |
| Sep 18, 2026 | $86.00 | $86.27 | $85.07 | $85.60 | $-0.89 | -1.03% | 988,127 | $85.61 | $85.07 $86.27 |
| Sep 17, 2026 | $88.78 | $89.22 | $86.26 | $86.49 | $-0.62 | -0.71% | 239,328 | $86.82 | $86.26 $89.22 |
| Sep 16, 2026 | $87.60 | $89.33 | $86.48 | $87.11 | $-0.49 | -0.56% | 284,482 | $87.75 | $86.48 $89.33 |
| Sep 15, 2026 | $90.10 | $91.85 | $86.76 | $87.60 | $-2.59 | -2.87% | 346,608 | $87.93 | $86.76 $91.85 |
| Sep 14, 2026 | $90.10 | $92.23 | $90.10 | $90.19 | $-0.83 | -0.91% | 270,065 | $90.96 | $90.10 $92.23 |
| Sep 11, 2026 | $94.99 | $94.99 | $90.37 | $91.02 | $-2.38 | -2.55% | 258,951 | $91.35 | $90.37 $94.99 |
| Sep 10, 2026 | $95.68 | $95.99 | $92.21 | $93.40 | $-2.64 | -2.75% | 378,261 | $93.90 | $92.21 $95.99 |
| Sep 9, 2026 | $99.11 | $99.74 | $95.62 | $96.04 | $-3.07 | -3.10% | 296,084 | $96.73 | $95.62 $99.74 |
| Sep 8, 2026 | $102.81 | $102.81 | $99.11 | $99.11 | $-3.49 | -3.40% | 271,768 | $99.67 | $99.11 $102.81 |
| Sep 4, 2026 | $99.87 | $103.21 | $99.80 | $102.60 | +$1.56 | +1.54% | 269,719 | $102.19 | $99.80 $103.21 |
| Sep 3, 2026 | $103.56 | $103.60 | $99.87 | $101.04 | $-1.65 | -1.61% | 245,011 | $100.83 | $99.87 $103.60 |
| Sep 2, 2026 | $100.84 | $103.29 | $100.84 | $102.69 | +$1.92 | +1.91% | 206,024 | $102.57 | $100.84 $103.29 |
| Sep 1, 2026 | $100.00 | $103.16 | $99.92 | $100.77 | +$0.14 | +0.14% | 293,251 | $101.21 | $99.92 $103.16 |
| Aug 31, 2026 | $102.68 | $102.68 | $100.06 | $100.63 | $-2.33 | -2.26% | 333,352 | $100.75 | $100.06 $102.68 |
| Aug 28, 2026 | $103.09 | $103.33 | $101.72 | $102.96 | +$0.66 | +0.65% | 134,848 | $102.66 | $101.72 $103.33 |
| Aug 27, 2026 | $102.59 | $103.58 | $101.89 | $102.30 | $-0.69 | -0.67% | 280,658 | $102.54 | $101.89 $103.58 |
| Aug 26, 2026 | $103.84 | $104.35 | $101.48 | $102.99 | $-1.79 | -1.71% | 341,451 | $102.65 | $101.48 $104.35 |
| Aug 25, 2026 | $104.57 | $105.16 | $102.07 | $104.78 | +$0.27 | +0.26% | 239,356 | $103.94 | $102.07 $105.16 |
| Aug 24, 2026 | $104.30 | $104.98 | $102.97 | $104.51 | +$2.53 | +2.48% | 353,266 | $104.03 | $102.97 $104.98 |