-
5 DAY PERFORMANCE
+1.67% -
1 MONTH PERFORMANCE
+2.82% -
3 MONTH PERFORMANCE
+16.95% -
6 MONTH PERFORMANCE
+7.60% -
YEAR-TO-DATE PERFORMANCE
+16.62% -
1 YEAR PERFORMANCE
+1.48%
LSI Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $14.46 | $14.64 (1.24%) | $14.70 | $14.35 | 282,100 | $428.31 M |
| 08/20/2024 | $14.67 | $14.36 (-2.11%) | $14.67 | $14.07 | 154,900 | $420.12 M |
| 08/19/2024 | $14.89 | $14.69 (-1.34%) | $14.98 | $14.29 | 152,811 | $429.77 M |
| 08/16/2024 | $14.93 | $14.91 (-0.13%) | $15.17 | $14.72 | 99,600 | $436.21 M |
| 08/15/2024 | $14.87 | $14.92 (0.34%) | $15.20 | $13.63 | 209,329 | $436.50 M |
| 08/14/2024 | $14.79 | $14.77 (-0.14%) | $14.79 | $14.45 | 107,640 | $432.11 M |
| 08/13/2024 | $14.45 | $14.72 (1.87%) | $14.78 | $14.29 | 63,715 | $430.65 M |
| 08/12/2024 | $14.48 | $14.28 (-1.38%) | $14.48 | $14.26 | 109,043 | $417.78 M |
| 08/09/2024 | $14.60 | $14.38 (-1.51%) | $14.73 | $14.34 | 119,809 | $419.36 M |
| 08/08/2024 | $14.56 | $14.57 (0.07%) | $14.71 | $14.48 | 60,300 | $424.90 M |
| 08/07/2024 | $14.87 | $14.31 (-3.77%) | $14.87 | $14.29 | 75,900 | $417.32 M |
| 08/06/2024 | $14.53 | $14.57 (0.28%) | $14.76 | $14.34 | 76,143 | $424.90 M |
| 08/05/2024 | $14.55 | $14.51 (-0.27%) | $14.67 | $14.26 | 132,913 | $423.16 M |
| 08/02/2024 | $15.72 | $15.44 (-1.78%) | $15.86 | $15.27 | 126,500 | $450.28 M |
| 08/01/2024 | $17.03 | $16.35 (-3.99%) | $17.14 | $16.09 | 148,149 | $476.82 M |
| 07/31/2024 | $16.34 | $17.06 (4.41%) | $17.33 | $16.20 | 212,223 | $497.52 M |
| 07/30/2024 | $16.21 | $16.22 (0.06%) | $16.26 | $15.96 | 104,041 | $473.02 M |
| 07/29/2024 | $16.16 | $16.07 (-0.56%) | $16.35 | $16.04 | 106,300 | $468.65 M |
| 07/26/2024 | $16.19 | $16.10 (-0.56%) | $16.29 | $15.90 | 69,100 | $469.52 M |
| 07/25/2024 | $15.74 | $15.93 (1.21%) | $16.28 | $15.66 | 90,300 | $464.57 M |
| 07/24/2024 | $15.99 | $15.66 (-2.06%) | $16.12 | $15.63 | 67,200 | $456.69 M |
| 07/23/2024 | $15.80 | $16.08 (1.77%) | $16.25 | $15.76 | 94,827 | $468.94 M |
| 07/22/2024 | $15.30 | $15.78 (3.14%) | $15.81 | $15.21 | 72,500 | $460.19 M |
| 07/19/2024 | $15.47 | $15.28 (-1.23%) | $15.62 | $15.22 | 62,134 | $445.61 M |
| 07/18/2024 | $15.93 | $15.43 (-3.14%) | $16.10 | $15.41 | 66,141 | $449.99 M |
| 07/17/2024 | $16.11 | $15.93 (-1.12%) | $16.28 | $15.88 | 131,900 | $464.57 M |
| 07/16/2024 | $15.48 | $16.28 (5.17%) | $16.31 | $15.48 | 173,631 | $474.77 M |
| 07/15/2024 | $15.34 | $15.28 (-0.39%) | $15.53 | $15.20 | 103,500 | $445.61 M |
| 07/12/2024 | $15.23 | $15.16 (-0.46%) | $15.35 | $15.08 | 91,388 | $442.11 M |
| 07/11/2024 | $14.40 | $15.03 (4.37%) | $15.04 | $14.38 | 153,044 | $438.32 M |
| 07/10/2024 | $13.96 | $14.10 (1%) | $14.16 | $13.94 | 67,747 | $411.20 M |
| 07/09/2024 | $14.08 | $13.90 (-1.28%) | $14.10 | $13.83 | 80,500 | $405.37 M |
| 07/08/2024 | $14.12 | $14.11 (-0.07%) | $14.42 | $14.05 | 71,638 | $411.49 M |
| 07/05/2024 | $14.12 | $14.04 (-0.57%) | $14.12 | $13.92 | 118,600 | $409.45 M |