LCI INDUSTRIES Stock Price History, LCII Historical Prices

Add to My Stocks
$114.35 $2.9 (2.6%) LCII stock closing price Feb 23, 2018 (Closing)

LCI INDUSTRIES stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with LCI INDUSTRIES price to earnings ratio data. The LCI INDUSTRIES stock price history chart shows that the stock price was at a high of $131.8 on Dec 18, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 112.25 114.4 111.7 114.35 115,536 21.82 1.34
2018-02-22 111.65 112.5 110.75 111.45 166,852 21.27 1.3
2018-02-21 114.1 114.25 110.85 111.15 204,255 21.21 1.3
2018-02-20 113.65 115.5 111.91 113.55 207,400 21.67 1.33
2018-02-16 117.7 118.65 113.45 113.75 217,501 21.71 1.33
2018-02-15 118.75 119.35 116.4 118.65 124,304 22.64 1.39
2018-02-14 114.75 118.3 114.05 118 155,419 22.52 1.38
2018-02-13 116.1 116.55 113.75 116 164,501 22.14 1.36
2018-02-12 115.1 117.75 112.45 116.95 208,337 22.32 1.37
2018-02-09 111.5 115.95 108.9 114.7 350,124 20.45 1.43
2018-02-08 111.3 113 105.8 110 404,964 19.61 1.38
2018-02-07 108.8 112.15 108.55 111.05 231,055 19.8 1.39
2018-02-06 103.4 109.9 103.4 109.25 221,210 19.47 1.37
2018-02-05 104.3 109.15 103.7 104.7 294,577 18.66 1.31
2018-02-02 107.3 107.8 104.3 104.8 217,965 18.68 1.31
2018-02-01 109.65 110.78 107.75 108.1 226,558 19.27 1.35
2018-01-31 115.15 116.2 110.25 110.25 189,376 19.65 1.38
2018-01-30 113 115.3 112.75 114.65 159,268 20.44 1.43
2018-01-29 115.15 117.75 113.85 113.9 237,912 20.3 1.42
2018-01-26 118.6 121 110.21 115.35 457,197 20.56 1.44
2018-01-25 129.4 129.7 124.35 124.8 132,978 22.25 1.56
2018-01-24 127.65 131.5 127.52 128.3 119,966 22.87 1.6
2018-01-23 125.8 127.4 125 126.6 70,355 22.57 1.58
2018-01-22 126.3 127.05 124.5 126.2 72,088 22.5 1.58
2018-01-19 126 128 125.45 126.6 124,019 22.57 1.58
2018-01-18 128.35 128.35 125.65 126.05 96,339 22.47 1.58
2018-01-17 124.65 128.55 123.95 128 231,853 22.82 1.6
2018-01-16 127.05 127.8 123.6 123.65 114,771 22.04 1.55
2018-01-10 126.7 128.15 125.75 126 129,773 22.46 1.58
2018-01-09 128.55 129.65 127.05 127.25 127,575 22.68 1.59
2018-01-08 128.8 128.8 126.8 128.35 73,213 22.88 1.61
2018-01-05 130.2 132 128.35 129.35 102,064 23.06 1.62
2018-01-04 130.95 132.3 129.5 130.2 58,009 23.21 1.63
2018-01-03 131.35 131.35 129.58 130.2 78,981 23.21 1.63
2018-01-02 130.7 132.3 130.3 131.4 87,246 23.42 1.64
2017-12-29 131.85 132.73 129.3 130 100,821 23.17 1.63
2017-12-28 129.8 131.65 128.53 131.65 74,641 23.47 1.65
2017-12-27 129.5 130.9 129.08 129.75 118,282 23.13 1.62
2017-12-26 129 129.7 128.25 129.5 55,705 23.08 1.62
2017-12-22 128.9 129.55 127.05 128.85 70,650 22.97 1.61
2017-12-21 129.05 130.2 127.95 128.2 65,876 22.85 1.6
2017-12-20 129.7 130.45 127.5 129 125,819 23 1.61
2017-12-19 132.3 132.3 128.85 129.2 68,535 23.03 1.62
2017-12-18 131.05 132.7 129.6 131.8 157,006 23.49 1.65
2017-12-15 126.93 130.55 126 129.55 333,723 23.09 1.62
2017-12-14 127.9 128.4 124.95 125.55 172,994 22.38 1.57
2017-12-13 124.3 129.15 124.3 127.85 138,027 22.79 1.6
2017-12-12 125.1 125.78 124.05 124.45 89,652 22.18 1.56
2017-12-11 127.85 127.85 123.7 125 129,676 22.28 1.56
2017-12-08 127.55 128.9 126.35 127.8 141,941 22.78 1.6
2017-12-07 126.7 128.5 123.9 126.9 96,321 22.62 1.59
2017-12-06 127.6 128.2 126.38 126.75 116,966 22.59 1.59
2017-12-05 128.55 129.05 127.05 127.75 88,161 22.77 1.6
2017-12-04 132 132 128.05 128.5 127,960 22.91 1.61
2017-12-01 130.9 131.95 127.91 129.95 146,810 23.16 1.63
2017-11-30 130.75 131.5 129.98 130.9 126,663 23.33 1.64
2017-11-29 128.65 130.28 127.53 130.15 115,948 23.2 1.63
2017-11-28 126.75 128.85 125 128.35 212,904 22.88 1.61
2017-11-27 124.2 125.2 122.95 123.1 108,921 21.94 1.54
2017-11-24 122.95 124.3 122.34 124.05 59,736 22.11 1.55
2017-11-23 0 0 0 122.9 0 - -
2017-11-22 124.15 124.18 120.6 122.9 83,368 21.91 1.54
2017-11-21 122.05 124.35 121.58 124.25 134,383 22.15 1.55
2017-11-20 118.85 121.25 118.15 121.15 125,525 21.6 1.52
2017-11-17 117.3 119.35 116.8 118.45 100,288 21.11 1.48
2017-11-16 116.2 118 115.65 117.85 109,386 21.01 1.47
2017-11-15 115.7 116.3 114.55 115.6 102,900 20.61 1.45
2017-11-14 115.4 116.85 114.85 116.25 157,161 20.72 1.45
2017-11-13 115 117.2 114.65 115.5 104,760 20.59 1.44
2017-11-10 114.9 116.15 114 115.05 99,498 20.51 1.44
2017-11-09 114.73 115.85 114 115.45 132,429 20.58 1.44
2017-11-08 115.15 116.4 114.44 115.75 106,685 20.63 1.45
2017-11-07 117.6 119.05 115.25 115.55 204,339 20.6 1.45
2017-11-06 118.3 118.3 116.68 116.8 117,135 20.82 1.46
2017-11-03 116.1 119.25 115.68 118.3 152,297 21.09 1.48
2017-11-02 119.75 121.4 104.15 116.15 342,302 20.97 1.56
2017-11-01 125 125 122.45 122.8 133,876 22.17 1.65
2017-10-31 122 124.33 121.6 123.8 244,856 22.35 1.66
2017-10-30 124.35 124.85 121.25 121.35 234,319 21.9 1.63
2017-10-27 126.6 129.2 123.2 125.25 172,043 22.61 1.68
2017-10-26 124.25 125.95 123.7 125.05 284,067 22.57 1.68
2017-10-25 123.6 123.75 121.95 123.7 92,137 22.33 1.66
2017-10-24 123.25 124.3 123 123.85 63,605 22.36 1.66
2017-10-23 123.55 123.85 122.43 122.6 61,898 22.13 1.65
2017-10-20 122.6 123.78 122.05 123.35 108,181 22.27 1.66
2017-10-19 121.95 122.6 120.66 121.9 101,459 22 1.64
2017-10-18 121.6 122.53 121.13 122.1 90,714 22.04 1.64
2017-10-17 122.2 122.8 120.15 120.7 103,452 21.79 1.62
2017-10-16 120.75 121.85 119.95 121.7 87,906 21.97 1.63
Get more Data

LCI INDUSTRIES Stock History Chart

View LCII PE ratio, PS ratio stocks charts and compare with peers.
LCII Chart
Note: Compare LCI INDUSTRIES stock price history with the index and industry peers.

LCI INDUSTRIES Stock Price History: Past 5 years

Max Stock Price131.8Dec 18,2017
Min Stock Price34.13Apr 18,2013
Avg Stock Price69.66

LCI INDUSTRIES Historical PE ratio: Past 5 years

Max PE Ratio30.98Oct 22,2013
Min PE Ratio16.06May 30,2017
Avg PE Ratio21.79

LCI INDUSTRIES Historical PS ratio: Past 5 years

Max PS Ratio1.79Jan 03,2017
Min PS Ratio0.86Apr 18,2013
Avg PS Ratio1.22

LCII Industry Peers

Company Price Change (%)
Navistar International (NAV)39.160.84 (2.1%)
Visteon (VC)126.640.95 (0.74%)
Tenneco (TEN)56.110.65 (1.15%)
Schaeffler Ag (SCFLF)16.240 (0%)
Patrick Industries (PATK)62.30.6 (0.97%)
Berkshire Hathaway (BRK.A)304020.012616.01 (0.87%)
Rexhall Industries (REXLQ)00 (0%)

LCI INDUSTRIES share price history helps an investor analyze a company's history and do LCI INDUSTRIES stock analysis . The price and volume changes on a daily basis is provided in the LCI INDUSTRIES stock price history. An abnormally high daily 115,536 typically implies breaking news or earnings release. LCII stock closed at $114.35 and traded with a volume of 115,536 on the last trading day. LCI INDUSTRIES historical P/S ratio was at a high of 1.79 on Jan 03, 2017 and a low of 0.86 on Apr 18, 2013.