-
5 DAY PERFORMANCE
+2.64% -
1 MONTH PERFORMANCE
+25.53% -
3 MONTH PERFORMANCE
+42.76% -
6 MONTH PERFORMANCE
+31.29% -
YEAR-TO-DATE PERFORMANCE
+46.31% -
1 YEAR PERFORMANCE
+55.47%
LSI Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $20.37 | $20.60 (1.13%) | $20.62 | $20.30 | 81,436 | $603.25 M |
| 11/21/2024 | $20.21 | $20.23 (0.1%) | $20.41 | $20.09 | 72,700 | $598.67 M |
| 11/20/2024 | $20.18 | $20.02 (-0.79%) | $20.33 | $19.87 | 150,100 | $592.45 M |
| 11/19/2024 | $19.73 | $20.27 (2.74%) | $20.30 | $19.44 | 95,500 | $599.85 M |
| 11/18/2024 | $20.03 | $19.95 (-0.4%) | $20.31 | $19.85 | 78,633 | $590.38 M |
| 11/15/2024 | $20.57 | $20.07 (-2.43%) | $20.60 | $19.95 | 113,716 | $593.93 M |
| 11/14/2024 | $20.49 | $20.45 (-0.2%) | $20.49 | $19.95 | 139,600 | $605.18 M |
| 11/13/2024 | $20.73 | $20.50 (-1.11%) | $20.99 | $20.43 | 122,506 | $606.66 M |
| 11/12/2024 | $20.72 | $20.74 (0.1%) | $21.17 | $20.55 | 204,340 | $613.76 M |
| 11/11/2024 | $20.53 | $20.79 (1.27%) | $20.90 | $20.35 | 197,200 | $615.24 M |
| 11/08/2024 | $19.28 | $20.35 (5.55%) | $20.40 | $19.25 | 373,400 | $602.22 M |
| 11/07/2024 | $18.18 | $19.12 (5.17%) | $19.12 | $17.91 | 244,549 | $565.82 M |
| 11/06/2024 | $17.35 | $18.15 (4.61%) | $18.26 | $17.34 | 286,325 | $537.11 M |
| 11/05/2024 | $16.44 | $16.89 (2.74%) | $16.92 | $16.44 | 85,600 | $499.83 M |
| 11/04/2024 | $16.42 | $16.59 (1.04%) | $16.83 | $16.42 | 96,300 | $490.95 M |
| 11/01/2024 | $16.49 | $16.49 (0%) | $16.68 | $16.41 | 65,506 | $482.43 M |
| 10/31/2024 | $16.50 | $16.36 (-0.85%) | $16.62 | $16.32 | 89,100 | $478.63 M |
| 10/30/2024 | $16.43 | $16.49 (0.37%) | $16.77 | $16.41 | 49,613 | $482.43 M |
| 10/29/2024 | $16.51 | $16.51 (0%) | $16.74 | $16.28 | 62,400 | $483.02 M |
| 10/28/2024 | $16.33 | $16.66 (2.02%) | $16.82 | $16.33 | 81,543 | $487.40 M |
| 10/25/2024 | $16.25 | $16.26 (0.06%) | $16.41 | $16.15 | 51,200 | $475.70 M |
| 10/24/2024 | $16.26 | $16.13 (-0.8%) | $16.29 | $15.64 | 96,800 | $471.90 M |
| 10/23/2024 | $16.30 | $16.23 (-0.43%) | $16.39 | $15.91 | 83,600 | $474.82 M |
| 10/22/2024 | $16.45 | $16.41 (-0.24%) | $16.45 | $16.19 | 60,041 | $480.09 M |
| 10/21/2024 | $16.54 | $16.46 (-0.48%) | $16.72 | $16.40 | 72,609 | $481.55 M |
| 10/18/2024 | $16.72 | $16.72 (0%) | $16.77 | $16.48 | 86,500 | $489.16 M |
| 10/17/2024 | $16.68 | $16.66 (-0.12%) | $16.70 | $16.49 | 66,100 | $487.40 M |
| 10/16/2024 | $16.52 | $16.74 (1.33%) | $16.83 | $16.48 | 83,600 | $489.75 M |
| 10/15/2024 | $16.61 | $16.52 (-0.54%) | $16.79 | $16.51 | 84,921 | $483.31 M |
| 10/14/2024 | $16.74 | $16.56 (-1.08%) | $16.77 | $16.56 | 41,300 | $484.48 M |
| 10/11/2024 | $16.45 | $16.73 (1.7%) | $16.76 | $16.45 | 82,649 | $489.45 M |
| 10/10/2024 | $16.43 | $16.44 (0.06%) | $16.50 | $16.21 | 73,800 | $480.97 M |
| 10/09/2024 | $16.29 | $16.61 (1.96%) | $16.81 | $16.08 | 85,137 | $485.94 M |
| 10/08/2024 | $16.50 | $16.36 (-0.85%) | $16.55 | $16.19 | 84,900 | $478.63 M |
| 10/07/2024 | $16.30 | $16.50 (1.23%) | $16.55 | $16.14 | 82,248 | $482.72 M |
| 10/04/2024 | $16.15 | $16.40 (1.55%) | $16.45 | $16.01 | 84,068 | $479.80 M |
| 10/03/2024 | $15.97 | $15.88 (-0.56%) | $16.02 | $15.82 | 45,512 | $464.59 M |
| 10/02/2024 | $16.14 | $16.02 (-0.74%) | $16.28 | $15.95 | 94,303 | $468.68 M |
| 10/01/2024 | $16.09 | $16.13 (0.25%) | $16.18 | $15.84 | 99,115 | $471.90 M |
| 09/30/2024 | $15.77 | $16.15 (2.41%) | $16.18 | $15.76 | 85,600 | $472.48 M |
| 09/27/2024 | $15.97 | $15.93 (-0.25%) | $16.15 | $15.81 | 71,800 | $466.05 M |
| 09/26/2024 | $15.74 | $15.80 (0.38%) | $15.88 | $15.59 | 78,438 | $462.24 M |
| 09/25/2024 | $15.82 | $15.53 (-1.83%) | $15.86 | $15.51 | 152,502 | $454.35 M |
| 09/24/2024 | $16.08 | $15.79 (-1.8%) | $16.10 | $15.74 | 133,047 | $461.95 M |
| 09/23/2024 | $16.20 | $16.01 (-1.17%) | $16.24 | $16.01 | 102,201 | $468.39 M |
| 09/20/2024 | $15.98 | $16.04 (0.38%) | $16.20 | $15.75 | 345,300 | $469.27 M |
| 09/19/2024 | $16.11 | $16.01 (-0.62%) | $16.19 | $15.74 | 136,300 | $468.39 M |
| 09/18/2024 | $15.49 | $15.68 (1.23%) | $16.16 | $15.37 | 136,019 | $458.73 M |
| 09/17/2024 | $15.44 | $15.52 (0.52%) | $15.77 | $15.38 | 116,100 | $454.05 M |
| 09/16/2024 | $15.47 | $15.37 (-0.65%) | $15.56 | $15.23 | 102,639 | $449.66 M |
| 09/13/2024 | $15.75 | $15.31 (-2.79%) | $15.76 | $15.31 | 99,237 | $447.91 M |
| 09/12/2024 | $15.27 | $15.53 (1.7%) | $15.62 | $15.13 | 136,700 | $454.35 M |
| 09/11/2024 | $15.26 | $15.24 (-0.13%) | $15.44 | $14.83 | 102,111 | $445.86 M |
| 09/10/2024 | $15.61 | $15.26 (-2.24%) | $15.66 | $14.97 | 160,500 | $446.45 M |
| 09/09/2024 | $15.34 | $15.53 (1.24%) | $15.70 | $15.28 | 249,100 | $454.35 M |
| 09/06/2024 | $16.00 | $15.33 (-4.19%) | $16.00 | $15.31 | 187,404 | $448.49 M |
| 09/05/2024 | $16.04 | $15.97 (-0.44%) | $16.08 | $15.85 | 149,300 | $467.22 M |
| 09/04/2024 | $15.70 | $15.93 (1.46%) | $16.14 | $15.61 | 291,941 | $466.05 M |
| 09/03/2024 | $15.87 | $15.70 (-1.07%) | $15.94 | $15.59 | 177,920 | $459.32 M |
| 08/30/2024 | $16.02 | $15.91 (-0.69%) | $16.10 | $15.78 | 151,800 | $465.46 M |
| 08/29/2024 | $15.78 | $15.93 (0.95%) | $16.21 | $15.53 | 144,600 | $466.05 M |
| 08/28/2024 | $15.54 | $15.62 (0.51%) | $15.78 | $15.53 | 116,800 | $456.98 M |
| 08/27/2024 | $15.28 | $15.59 (2.03%) | $15.71 | $15.16 | 133,700 | $456.10 M |
| 08/26/2024 | $15.46 | $15.29 (-1.1%) | $15.57 | $15.26 | 95,500 | $447.32 M |
| 08/23/2024 | $14.68 | $15.39 (4.84%) | $15.39 | $14.65 | 177,204 | $450.25 M |
| 08/22/2024 | $14.60 | $14.43 (-1.16%) | $14.75 | $14.39 | 143,405 | $422.16 M |