LCI INDUSTRIES Stock Price History, LCII Historical Prices

Add to My Stocks
$93.2 $1.8 (1.89%) LCII stock closing price Jun 22, 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
2018-06-22 95.15 95.8 91.65 93.2 293,677 17.29 1.02
2018-06-20 92.75 97.2 92.75 96.35 285,347 17.88 1.05
2018-06-19 90 91.25 89.9 91.15 132,360 16.91 1
2018-06-18 91.9 93.5 90.45 91.3 136,086 16.94 1
2018-06-15 90.75 93 90.75 92.9 212,993 17.24 1.02
2018-06-14 91.9 92.2 90.9 91.15 136,693 16.91 1
2018-06-13 93.45 94.5 91 91.6 242,468 16.99 1
2018-06-12 95.4 95.4 91.85 93.5 206,358 17.35 1.02
2018-06-11 94.65 95.4 94.53 94.7 206,654 17.57 1.04
2018-06-08 93.3 95 93.25 94.6 285,983 17.55 1.03
2018-06-07 91.1 94.3 89.5 93.3 368,931 17.31 1.02
2018-06-06 87.9 91.65 87.4 91.25 442,357 16.93 1
2018-06-05 82.7 86.9 82.7 86.6 302,063 16.07 0.95
2018-06-04 83.25 84.65 80.95 82.7 678,135 15.34 0.9
2018-06-01 87.8 87.95 81.73 83.45 412,495 15.48 0.91
2018-05-31 91.6 92.25 87.35 87.7 225,315 16.27 0.96
2018-05-30 89.45 92.2 89.35 91.75 143,084 17.02 1
2018-05-29 87.3 89.35 87.28 88.8 158,739 16.48 0.97
2018-05-25 87.1 88.45 86.65 87.8 105,512 16.29 0.96
2018-05-24 89.7 89.7 86.7 87.65 213,097 16.26 0.96
2018-05-23 91.4 91.7 88.35 89.95 162,431 16.69 0.98
2018-05-22 92.95 93 92.05 92.2 130,061 17.11 1.01
2018-05-21 92.3 93.4 91.9 92.85 199,426 17.23 1.02
2018-05-18 89.25 91.9 88.5 91.65 288,213 17 1
2018-05-17 88.4 89.7 88.4 88.85 115,822 16.48 0.97
2018-05-16 86.3 89.1 86.3 88.45 303,413 16.41 0.97
2018-05-15 86.65 87.34 85.66 86.3 192,021 16.01 0.94
2018-05-14 88.55 90.4 86.25 86.45 278,639 16.04 0.95
2018-05-11 90.4 90.45 88.15 88.55 213,866 16.43 0.97
2018-05-10 88.55 90.03 88.55 89.8 197,078 16.66 0.98
2018-05-09 89.85 90.48 87.75 88.1 267,042 16.35 0.96
2018-05-08 93.95 93.95 88.63 89.65 408,767 16.63 0.98
2018-05-07 94.75 94.85 89.6 94.4 418,396 17.51 1.03
2018-05-04 94.7 96.2 87.7 94.9 552,983 18.11 1.11
2018-05-03 97.95 97.95 94.2 96 208,065 18.32 1.12
2018-05-02 98.1 100.75 97.1 98.25 264,624 18.75 1.15
2018-05-01 95.25 96.55 94.25 96.25 206,283 18.37 1.12
2018-04-30 98.65 98.8 95.3 95.3 168,934 18.19 1.11
2018-04-27 98.7 99.3 97.51 98.4 164,468 18.78 1.15
2018-04-26 93.5 99.28 93.05 98.6 339,387 18.82 1.15
2018-04-25 91.9 93.05 90.7 92.6 113,007 17.67 1.08
2018-04-24 93.35 94.15 90.35 91.8 145,725 17.52 1.07
2018-04-23 93.45 95.45 92.5 92.9 92,657 17.73 1.09
2018-04-20 93.3 94.2 92.55 93.45 134,490 17.83 1.09
2018-04-19 95.5 95.7 92.35 93.65 181,160 17.87 1.09
2018-04-18 96.4 98.05 95.9 96.05 151,804 18.33 1.12
2018-04-17 96.25 97.85 95 96 200,024 18.32 1.12
2018-04-16 95.1 96.7 93.65 95.35 281,131 18.2 1.11
2018-04-13 96.25 96.75 93.85 94.5 188,729 18.03 1.1
2018-04-12 96.6 97.05 95.15 95.35 361,637 18.2 1.11
2018-04-11 96.4 97.9 95.5 96.15 223,310 18.35 1.12
2018-04-10 101.1 102.43 96.8 97.05 358,156 18.52 1.13
2018-04-09 100.4 102.3 99.85 99.85 118,428 19.06 1.17
2018-04-06 102.5 104.3 100 100.2 171,447 19.12 1.17
2018-04-05 101.4 103.45 100.1 103.1 105,226 19.68 1.2
2018-04-04 97.2 101 96.95 100.75 211,188 19.23 1.18
2018-04-03 99.3 100.55 97.95 98.55 189,820 18.81 1.15
2018-04-02 104.05 104.9 98.25 98.95 132,273 18.88 1.16
2018-03-30 0 0 0 104.15 0 - -
2018-03-29 102.45 104.65 102.35 104.15 269,017 19.88 1.22
2018-03-28 100.85 102.25 99.46 101.45 147,553 19.36 1.19
2018-03-27 101.9 103.45 100.5 100.95 114,976 19.27 1.18
2018-03-26 102.75 103.25 100.75 101.6 210,477 19.39 1.19
2018-03-23 104 105.45 100.11 100.95 197,594 19.27 1.18
2018-03-22 106.75 107.63 103.35 103.55 149,462 19.76 1.21
2018-03-21 109.15 109.2 106.15 107.75 114,425 20.56 1.26
2018-03-20 108.4 109.55 107.5 109 144,974 20.8 1.27
2018-03-19 110.1 110.65 107.2 108.25 130,252 20.66 1.26
2018-03-16 107.95 110.5 107.95 110.35 282,348 21.06 1.29
2018-03-15 110.05 111.05 107.1 108.1 123,927 20.63 1.26
2018-03-14 111.1 111.15 109.53 110.2 101,042 21.03 1.29
2018-03-13 111.65 112.4 109.55 109.95 96,647 20.98 1.28
2018-03-12 111.55 112.9 110.3 110.8 127,129 21.15 1.29
2018-03-09 110.05 111.5 108.98 111.35 115,474 21.25 1.3
2018-03-08 111.7 111.95 106.43 109.2 180,878 20.84 1.28
2018-03-07 110.2 111.9 109.95 110.9 142,373 21.16 1.3
2018-03-06 109.5 112 108.2 111.3 122,880 21.24 1.3
2018-03-05 105.75 112 105.6 109.15 271,472 20.83 1.28
2018-03-02 105.25 106.05 103.4 105.75 417,039 20.18 1.24
2018-03-01 108 108.05 104.8 106.1 334,647 20.25 1.24
2018-02-28 111.75 113.45 109.2 109.3 281,797 20.86 1.28
2018-02-27 117.65 118.4 110.95 111 207,912 21.18 1.3
2018-02-26 114.4 118.33 110 117.4 203,266 22.41 1.37
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
2018-02-19 0 0 0 113.75 0 - -
2018-02-16 117.7 118.65 113.45 113.75 217,501 21.71 1.33
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 Price39.28Jun 27,2013
Avg Stock Price73.62

LCI INDUSTRIES Historical PE ratio: Past 5 years

Max PE Ratio30.98Oct 22,2013
Min PE Ratio15.48Jun 01,2018
Avg PE Ratio21.48

LCI INDUSTRIES Historical PS ratio: Past 5 years

Max PS Ratio1.79Jan 03,2017
Min PS Ratio0.91Aug 12,2014
Avg PS Ratio1.24

LCII Industry Peers

Company Price Change (%)
Cooper-standard (CPS)135.922.9 (2.09%)
Tenneco (TEN)45.310.17 (0.37%)
American Axle & Manufacturing (AXL)17.410.45 (2.52%)
Meritor (MTOR)21.470.08 (0.37%)
Patrick Industries (PATK)59.752.15 (3.47%)
Berkshire Hathaway (BRK.A)286541.091541.09 (0.54%)
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 293,677 typically implies breaking news or earnings release. LCII stock closed at $93.2 and traded with a volume of 293,677 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 0.91 on Aug 12, 2014.