NYSE - Delayed Quote • USD
LCI Industries (LCII)
At close: 4:00 PM EDT
After hours: 5:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 106.76 | 108.49 | 106.42 | 107.32 | 107.32 | 149,544 |
Apr 25, 2024 | 107.78 | 107.78 | 105.90 | 106.74 | 106.74 | 200,300 |
Apr 24, 2024 | 110.50 | 112.24 | 108.28 | 109.42 | 109.42 | 171,200 |
Apr 23, 2024 | 107.66 | 111.64 | 106.90 | 111.07 | 111.07 | 190,000 |
Apr 22, 2024 | 107.05 | 108.71 | 106.64 | 107.66 | 107.66 | 184,600 |
Apr 19, 2024 | 103.72 | 107.03 | 103.72 | 106.42 | 106.42 | 196,900 |
Apr 18, 2024 | 103.50 | 105.84 | 102.39 | 104.19 | 104.19 | 217,800 |
Apr 17, 2024 | 106.45 | 107.23 | 103.39 | 103.50 | 103.50 | 256,900 |
Apr 16, 2024 | 107.29 | 107.97 | 105.69 | 105.85 | 105.85 | 202,000 |
Apr 15, 2024 | 109.71 | 109.71 | 107.55 | 108.56 | 108.56 | 167,800 |
Apr 12, 2024 | 110.56 | 110.63 | 108.26 | 108.91 | 108.91 | 202,100 |
Apr 11, 2024 | 111.24 | 112.44 | 110.53 | 111.97 | 111.97 | 141,600 |
Apr 10, 2024 | 114.93 | 115.61 | 110.79 | 110.93 | 110.93 | 346,300 |
Apr 9, 2024 | 118.26 | 119.12 | 117.15 | 118.63 | 118.63 | 140,100 |
Apr 8, 2024 | 117.12 | 118.32 | 117.06 | 117.92 | 117.92 | 98,100 |
Apr 5, 2024 | 114.89 | 116.89 | 114.45 | 116.04 | 116.04 | 117,400 |
Apr 4, 2024 | 118.91 | 119.49 | 114.50 | 114.92 | 114.92 | 196,300 |
Apr 3, 2024 | 115.37 | 117.92 | 115.37 | 117.14 | 117.14 | 123,500 |
Apr 2, 2024 | 118.78 | 118.91 | 115.79 | 116.39 | 116.39 | 274,700 |
Apr 1, 2024 | 122.31 | 122.53 | 119.24 | 119.95 | 119.95 | 171,400 |
Mar 28, 2024 | 120.69 | 123.14 | 119.65 | 123.06 | 123.06 | 204,800 |
Mar 27, 2024 | 116.76 | 120.78 | 116.52 | 120.54 | 120.54 | 167,200 |
Mar 26, 2024 | 116.85 | 116.94 | 115.26 | 116.08 | 116.08 | 172,300 |
Mar 25, 2024 | 117.23 | 118.34 | 115.68 | 115.74 | 115.74 | 95,300 |
Mar 22, 2024 | 117.92 | 118.48 | 115.42 | 116.35 | 116.35 | 159,800 |
Mar 21, 2024 | 115.70 | 118.82 | 115.33 | 118.52 | 118.52 | 283,200 |
Mar 20, 2024 | 111.40 | 115.41 | 110.49 | 114.50 | 114.50 | 200,100 |
Mar 19, 2024 | 109.58 | 111.49 | 109.14 | 111.02 | 111.02 | 149,300 |
Mar 18, 2024 | 110.50 | 111.65 | 108.98 | 109.86 | 109.86 | 202,500 |
Mar 15, 2024 | 106.43 | 110.18 | 106.43 | 109.94 | 109.94 | 869,400 |
Mar 14, 2024 | 111.07 | 111.85 | 105.74 | 106.96 | 106.96 | 329,400 |
Mar 13, 2024 | 111.90 | 113.06 | 111.42 | 111.97 | 111.97 | 189,000 |
Mar 12, 2024 | 116.36 | 116.36 | 111.95 | 112.25 | 112.25 | 275,100 |
Mar 11, 2024 | 114.28 | 116.25 | 112.77 | 116.01 | 116.01 | 301,400 |
Mar 8, 2024 | 117.07 | 119.06 | 114.90 | 115.50 | 115.50 | 189,400 |
Mar 7, 2024 | 1.05 Dividend | |||||
Mar 7, 2024 | 116.35 | 118.42 | 114.92 | 115.64 | 115.64 | 247,200 |
Mar 6, 2024 | 121.53 | 122.00 | 115.41 | 116.01 | 114.96 | 505,400 |
Mar 5, 2024 | 124.96 | 126.56 | 124.52 | 125.24 | 124.11 | 146,600 |
Mar 4, 2024 | 126.40 | 126.95 | 124.86 | 126.10 | 124.96 | 169,000 |
Mar 1, 2024 | 125.78 | 126.95 | 123.10 | 126.61 | 125.46 | 149,700 |
Feb 29, 2024 | 124.91 | 126.33 | 123.98 | 125.98 | 124.84 | 209,900 |
Feb 28, 2024 | 124.16 | 125.87 | 122.86 | 122.96 | 121.85 | 193,500 |
Feb 27, 2024 | 124.47 | 125.63 | 124.00 | 125.52 | 124.38 | 142,800 |
Feb 26, 2024 | 121.02 | 123.65 | 121.02 | 122.91 | 121.80 | 166,400 |
Feb 23, 2024 | 124.60 | 125.61 | 121.60 | 121.88 | 120.78 | 332,000 |
Feb 22, 2024 | 121.29 | 124.04 | 121.29 | 123.90 | 122.78 | 194,800 |
Feb 21, 2024 | 120.58 | 121.16 | 118.94 | 120.94 | 119.85 | 128,300 |
Feb 20, 2024 | 119.71 | 121.23 | 118.62 | 120.27 | 119.18 | 200,900 |
Feb 16, 2024 | 123.00 | 123.36 | 121.21 | 122.07 | 120.97 | 182,000 |
Feb 15, 2024 | 124.07 | 126.57 | 122.94 | 124.48 | 123.35 | 439,900 |
Feb 14, 2024 | 117.15 | 122.07 | 115.64 | 121.99 | 120.89 | 419,100 |
Feb 13, 2024 | 109.24 | 117.18 | 109.24 | 114.90 | 113.86 | 544,600 |
Feb 12, 2024 | 115.52 | 117.83 | 114.65 | 116.69 | 115.63 | 435,200 |
Feb 9, 2024 | 113.44 | 114.70 | 112.21 | 114.70 | 113.66 | 210,900 |
Feb 8, 2024 | 109.92 | 112.91 | 109.87 | 112.77 | 111.75 | 152,500 |
Feb 7, 2024 | 110.11 | 111.07 | 108.90 | 110.28 | 109.28 | 140,900 |
Feb 6, 2024 | 108.16 | 110.43 | 108.16 | 109.89 | 108.90 | 217,700 |
Feb 5, 2024 | 111.83 | 112.06 | 108.93 | 109.16 | 108.17 | 220,900 |
Feb 2, 2024 | 112.02 | 114.94 | 111.11 | 114.26 | 113.23 | 190,300 |
Feb 1, 2024 | 111.99 | 114.49 | 111.04 | 113.91 | 112.88 | 194,300 |
Jan 31, 2024 | 111.93 | 114.74 | 109.24 | 111.28 | 110.27 | 246,900 |
Jan 30, 2024 | 115.70 | 115.70 | 111.35 | 112.03 | 111.02 | 358,200 |
Jan 29, 2024 | 115.47 | 118.11 | 114.75 | 117.94 | 116.87 | 162,400 |
Jan 26, 2024 | 115.82 | 116.73 | 114.77 | 115.19 | 114.15 | 133,800 |
Jan 25, 2024 | 115.50 | 115.51 | 111.94 | 114.21 | 113.18 | 284,700 |
Jan 24, 2024 | 119.37 | 119.37 | 114.19 | 114.55 | 113.51 | 155,700 |
Jan 23, 2024 | 119.73 | 119.90 | 117.18 | 117.77 | 116.70 | 251,500 |
Jan 22, 2024 | 113.42 | 117.95 | 112.39 | 116.90 | 115.84 | 384,000 |
Jan 19, 2024 | 117.43 | 117.77 | 115.09 | 115.53 | 114.48 | 756,200 |
Jan 18, 2024 | 117.79 | 119.35 | 116.76 | 119.24 | 118.16 | 168,300 |
Jan 17, 2024 | 117.75 | 118.83 | 116.41 | 116.96 | 115.90 | 221,300 |
Jan 16, 2024 | 117.66 | 120.06 | 117.11 | 119.97 | 118.88 | 177,700 |
Jan 12, 2024 | 124.00 | 124.22 | 119.02 | 119.06 | 117.98 | 181,400 |
Jan 11, 2024 | 121.20 | 122.92 | 119.82 | 122.79 | 121.68 | 180,500 |
Jan 10, 2024 | 119.86 | 122.18 | 118.94 | 122.14 | 121.03 | 168,600 |
Jan 9, 2024 | 119.88 | 120.98 | 118.29 | 119.36 | 118.28 | 151,900 |
Jan 8, 2024 | 119.66 | 121.62 | 119.20 | 121.05 | 119.95 | 178,100 |
Jan 5, 2024 | 118.57 | 121.68 | 118.57 | 119.13 | 118.05 | 227,900 |
Jan 4, 2024 | 118.83 | 120.71 | 117.96 | 120.02 | 118.93 | 178,100 |
Jan 3, 2024 | 124.10 | 124.10 | 118.39 | 118.52 | 117.45 | 221,800 |
Jan 2, 2024 | 124.30 | 126.66 | 123.53 | 125.77 | 124.63 | 185,900 |
Dec 29, 2023 | 128.87 | 129.54 | 125.59 | 125.71 | 124.57 | 196,100 |
Dec 28, 2023 | 129.23 | 129.96 | 128.85 | 128.93 | 127.76 | 118,100 |
Dec 27, 2023 | 130.86 | 131.36 | 129.56 | 130.10 | 128.92 | 111,200 |
Dec 26, 2023 | 128.80 | 131.10 | 128.07 | 130.25 | 129.07 | 171,700 |
Dec 22, 2023 | 128.97 | 130.55 | 127.69 | 128.10 | 126.94 | 168,100 |
Dec 21, 2023 | 128.38 | 129.27 | 126.69 | 128.29 | 127.13 | 136,500 |
Dec 20, 2023 | 127.18 | 129.75 | 125.37 | 126.83 | 125.68 | 243,200 |
Dec 19, 2023 | 125.58 | 129.46 | 125.43 | 128.67 | 127.51 | 244,500 |
Dec 18, 2023 | 125.86 | 125.95 | 123.31 | 124.49 | 123.36 | 145,700 |
Dec 15, 2023 | 125.57 | 126.58 | 124.22 | 125.51 | 124.37 | 505,400 |
Dec 14, 2023 | 120.00 | 126.12 | 119.99 | 125.86 | 124.72 | 477,000 |
Dec 13, 2023 | 114.06 | 117.30 | 109.95 | 116.81 | 115.75 | 673,800 |
Dec 12, 2023 | 117.84 | 117.84 | 113.91 | 113.99 | 112.96 | 197,600 |
Dec 11, 2023 | 116.07 | 117.76 | 115.28 | 117.75 | 116.68 | 150,300 |
Dec 8, 2023 | 114.39 | 116.49 | 113.77 | 116.12 | 115.07 | 155,200 |
Dec 7, 2023 | 112.95 | 115.34 | 110.45 | 114.87 | 113.83 | 215,800 |
Dec 6, 2023 | 112.68 | 116.30 | 112.68 | 113.71 | 112.68 | 295,800 |
Dec 5, 2023 | 116.42 | 116.42 | 111.35 | 111.49 | 110.48 | 241,600 |
Dec 4, 2023 | 112.67 | 117.31 | 112.67 | 117.08 | 116.02 | 264,900 |
Dec 1, 2023 | 108.22 | 113.71 | 108.17 | 113.34 | 112.31 | 275,600 |
Nov 30, 2023 | 1.05 Dividend | |||||
Nov 30, 2023 | 108.96 | 108.96 | 107.15 | 108.51 | 107.53 | 150,400 |
Nov 29, 2023 | 112.28 | 113.20 | 108.99 | 109.75 | 107.72 | 287,200 |
Nov 28, 2023 | 109.70 | 111.11 | 108.38 | 110.41 | 108.36 | 186,400 |
Nov 27, 2023 | 110.64 | 111.00 | 109.54 | 109.95 | 107.91 | 174,600 |
Nov 24, 2023 | 111.10 | 112.71 | 110.92 | 111.90 | 109.83 | 88,300 |
Nov 22, 2023 | 111.76 | 112.43 | 110.38 | 110.67 | 108.62 | 223,500 |
Nov 21, 2023 | 112.99 | 113.42 | 110.39 | 110.53 | 108.48 | 184,100 |
Nov 20, 2023 | 114.12 | 114.33 | 112.82 | 113.92 | 111.81 | 211,400 |
Nov 17, 2023 | 114.44 | 115.00 | 112.40 | 114.09 | 111.98 | 210,800 |
Nov 16, 2023 | 116.24 | 116.24 | 112.85 | 113.40 | 111.30 | 156,900 |
Nov 15, 2023 | 115.47 | 117.51 | 115.47 | 116.48 | 114.32 | 327,600 |
Nov 14, 2023 | 112.99 | 116.09 | 112.68 | 115.71 | 113.57 | 432,100 |
Nov 13, 2023 | 108.46 | 110.19 | 107.92 | 108.87 | 106.85 | 118,000 |
Nov 10, 2023 | 108.66 | 109.53 | 105.98 | 108.93 | 106.91 | 156,200 |
Nov 9, 2023 | 110.40 | 111.55 | 107.11 | 108.04 | 106.04 | 252,200 |
Nov 8, 2023 | 110.86 | 112.26 | 109.11 | 109.50 | 107.47 | 400,800 |
Nov 7, 2023 | 109.97 | 112.80 | 107.05 | 110.22 | 108.18 | 417,600 |
Nov 6, 2023 | 116.98 | 118.20 | 112.53 | 112.77 | 110.68 | 352,300 |
Nov 3, 2023 | 116.00 | 117.97 | 115.07 | 117.61 | 115.43 | 230,100 |
Nov 2, 2023 | 112.00 | 113.30 | 109.98 | 113.27 | 111.17 | 210,900 |
Nov 1, 2023 | 108.08 | 110.60 | 107.01 | 110.41 | 108.36 | 174,100 |
Oct 31, 2023 | 106.32 | 108.94 | 106.25 | 108.49 | 106.48 | 208,300 |
Oct 30, 2023 | 107.22 | 107.90 | 104.93 | 106.29 | 104.32 | 187,700 |
Oct 27, 2023 | 107.37 | 107.69 | 105.22 | 105.84 | 103.88 | 157,200 |
Oct 26, 2023 | 107.45 | 107.97 | 106.01 | 107.10 | 105.12 | 259,200 |
Oct 25, 2023 | 107.68 | 108.76 | 106.57 | 106.57 | 104.60 | 242,900 |
Oct 24, 2023 | 109.20 | 110.44 | 108.30 | 108.91 | 106.89 | 202,300 |
Oct 23, 2023 | 110.05 | 111.21 | 107.37 | 108.65 | 106.64 | 473,500 |
Oct 20, 2023 | 111.88 | 113.73 | 110.05 | 110.56 | 108.51 | 294,700 |
Oct 19, 2023 | 114.17 | 114.85 | 110.92 | 111.27 | 109.21 | 423,200 |
Oct 18, 2023 | 115.95 | 116.78 | 113.96 | 115.19 | 113.06 | 205,400 |
Oct 17, 2023 | 114.38 | 118.69 | 113.35 | 117.90 | 115.72 | 291,800 |
Oct 16, 2023 | 113.93 | 116.35 | 113.41 | 115.75 | 113.60 | 199,400 |
Oct 13, 2023 | 112.25 | 113.29 | 111.10 | 112.20 | 110.12 | 247,700 |
Oct 12, 2023 | 115.77 | 116.49 | 110.82 | 112.15 | 110.07 | 205,300 |
Oct 11, 2023 | 115.43 | 116.54 | 114.30 | 116.11 | 113.96 | 233,400 |
Oct 10, 2023 | 112.61 | 116.13 | 111.52 | 114.99 | 112.86 | 203,500 |
Oct 9, 2023 | 106.49 | 112.84 | 106.49 | 112.15 | 110.07 | 350,700 |
Oct 6, 2023 | 109.86 | 111.74 | 106.14 | 107.54 | 105.55 | 737,600 |
Oct 5, 2023 | 116.75 | 117.95 | 114.12 | 115.41 | 113.27 | 275,200 |
Oct 4, 2023 | 116.80 | 118.12 | 114.57 | 117.26 | 115.09 | 217,800 |
Oct 3, 2023 | 117.08 | 117.19 | 115.86 | 116.60 | 114.44 | 275,100 |
Oct 2, 2023 | 116.87 | 117.75 | 116.39 | 117.58 | 115.40 | 256,300 |
Sep 29, 2023 | 121.10 | 121.17 | 117.03 | 117.42 | 115.24 | 226,800 |
Sep 28, 2023 | 115.21 | 119.87 | 115.21 | 119.87 | 117.65 | 263,400 |
Sep 27, 2023 | 114.94 | 117.92 | 114.49 | 115.77 | 113.62 | 318,500 |
Sep 26, 2023 | 119.01 | 119.98 | 114.25 | 114.27 | 112.15 | 532,600 |
Sep 25, 2023 | 117.39 | 123.22 | 116.97 | 122.62 | 120.35 | 290,000 |
Sep 22, 2023 | 118.44 | 119.13 | 117.19 | 117.67 | 115.49 | 211,300 |
Sep 21, 2023 | 119.01 | 119.48 | 117.16 | 118.25 | 116.06 | 249,500 |
Sep 20, 2023 | 120.00 | 121.40 | 119.46 | 119.87 | 117.65 | 212,300 |
Sep 19, 2023 | 118.87 | 119.79 | 117.75 | 119.50 | 117.29 | 165,700 |
Sep 18, 2023 | 120.26 | 121.19 | 118.75 | 119.19 | 116.98 | 234,100 |
Sep 15, 2023 | 121.84 | 121.84 | 118.33 | 119.65 | 117.43 | 784,500 |
Sep 14, 2023 | 119.01 | 121.98 | 118.22 | 121.84 | 119.58 | 246,000 |
Sep 13, 2023 | 118.88 | 119.47 | 117.11 | 118.12 | 115.93 | 183,600 |
Sep 12, 2023 | 117.25 | 118.50 | 116.25 | 118.17 | 115.98 | 199,800 |
Sep 11, 2023 | 117.56 | 118.12 | 115.44 | 116.06 | 113.91 | 184,400 |
Sep 8, 2023 | 117.16 | 118.90 | 116.41 | 117.54 | 115.36 | 155,800 |
Sep 7, 2023 | 119.28 | 119.87 | 117.17 | 117.41 | 115.23 | 129,300 |
Sep 6, 2023 | 119.87 | 122.14 | 118.48 | 119.09 | 116.88 | 146,700 |
Sep 5, 2023 | 125.87 | 125.87 | 119.71 | 120.10 | 117.87 | 288,100 |
Sep 1, 2023 | 125.59 | 128.78 | 125.55 | 127.93 | 125.56 | 165,000 |
Aug 31, 2023 | 1.05 Dividend | |||||
Aug 31, 2023 | 126.66 | 127.15 | 125.27 | 125.28 | 122.96 | 100,100 |
Aug 30, 2023 | 126.25 | 128.06 | 126.25 | 127.22 | 123.83 | 98,300 |
Aug 29, 2023 | 123.59 | 127.75 | 123.59 | 127.65 | 124.25 | 133,800 |
Aug 28, 2023 | 123.20 | 124.29 | 123.20 | 123.89 | 120.59 | 103,700 |
Aug 25, 2023 | 123.01 | 123.82 | 120.68 | 123.06 | 119.78 | 106,300 |
Aug 24, 2023 | 122.49 | 124.18 | 121.03 | 121.80 | 118.56 | 114,100 |
Aug 23, 2023 | 124.76 | 125.00 | 122.73 | 122.74 | 119.47 | 118,500 |
Aug 22, 2023 | 124.63 | 125.00 | 122.80 | 124.38 | 121.07 | 161,800 |
Aug 21, 2023 | 125.00 | 125.47 | 123.34 | 124.00 | 120.70 | 82,900 |
Aug 18, 2023 | 120.83 | 125.06 | 120.83 | 124.57 | 121.25 | 131,100 |
Aug 17, 2023 | 123.37 | 125.25 | 122.12 | 122.19 | 118.94 | 98,500 |
Aug 16, 2023 | 125.19 | 128.12 | 123.64 | 123.66 | 120.37 | 115,900 |
Aug 15, 2023 | 127.94 | 129.21 | 125.56 | 125.64 | 122.29 | 101,300 |
Aug 14, 2023 | 126.48 | 129.34 | 124.81 | 129.15 | 125.71 | 142,000 |
Aug 11, 2023 | 125.24 | 127.21 | 123.70 | 127.09 | 123.71 | 184,700 |
Aug 10, 2023 | 125.64 | 128.20 | 123.87 | 125.89 | 122.54 | 281,300 |
Aug 9, 2023 | 122.81 | 127.04 | 122.75 | 125.11 | 121.78 | 257,800 |
Aug 8, 2023 | 131.81 | 132.33 | 122.57 | 124.90 | 121.57 | 337,900 |
Aug 7, 2023 | 135.24 | 136.81 | 133.40 | 134.65 | 131.06 | 99,000 |
Aug 4, 2023 | 133.47 | 134.88 | 131.76 | 134.53 | 130.95 | 100,800 |
Aug 3, 2023 | 135.85 | 135.85 | 132.91 | 133.32 | 129.77 | 107,000 |
Aug 2, 2023 | 133.20 | 137.07 | 133.20 | 135.85 | 132.23 | 100,700 |
Aug 1, 2023 | 136.00 | 136.69 | 134.24 | 135.28 | 131.68 | 87,900 |
Jul 31, 2023 | 134.87 | 136.50 | 133.73 | 136.27 | 132.64 | 142,800 |
Jul 28, 2023 | 136.11 | 136.93 | 134.05 | 134.48 | 130.90 | 119,800 |
Jul 27, 2023 | 136.59 | 137.02 | 134.10 | 134.87 | 131.28 | 168,500 |
Jul 26, 2023 | 131.15 | 135.62 | 131.15 | 135.22 | 131.62 | 138,400 |
Jul 25, 2023 | 131.62 | 133.15 | 130.56 | 131.97 | 128.46 | 159,100 |
Jul 24, 2023 | 129.85 | 131.24 | 128.68 | 131.14 | 127.65 | 99,000 |
Jul 21, 2023 | 134.47 | 134.47 | 128.61 | 128.91 | 125.48 | 170,000 |
Jul 20, 2023 | 132.24 | 133.62 | 131.10 | 133.53 | 129.97 | 167,600 |
Jul 19, 2023 | 129.98 | 133.33 | 129.34 | 132.74 | 129.20 | 150,000 |
Jul 18, 2023 | 130.39 | 133.84 | 128.99 | 130.17 | 126.70 | 120,200 |
Jul 17, 2023 | 130.19 | 132.90 | 126.11 | 131.03 | 127.54 | 170,200 |
Jul 14, 2023 | 130.00 | 130.52 | 127.16 | 130.46 | 126.99 | 122,100 |
Jul 13, 2023 | 127.68 | 129.52 | 126.53 | 129.45 | 126.00 | 103,100 |
Jul 12, 2023 | 126.40 | 128.20 | 125.16 | 128.01 | 124.60 | 124,100 |
Jul 11, 2023 | 123.96 | 125.29 | 123.56 | 124.63 | 121.31 | 104,000 |
Jul 10, 2023 | 120.63 | 123.77 | 120.63 | 123.72 | 120.43 | 175,300 |
Jul 7, 2023 | 121.64 | 123.27 | 121.02 | 121.05 | 117.83 | 123,200 |
Jul 6, 2023 | 122.69 | 123.23 | 121.02 | 121.51 | 118.27 | 113,000 |
Jul 5, 2023 | 127.11 | 127.11 | 123.73 | 123.87 | 120.57 | 154,800 |
Jul 3, 2023 | 125.62 | 127.21 | 125.62 | 127.06 | 123.68 | 36,700 |
Jun 30, 2023 | 126.71 | 127.44 | 125.02 | 126.36 | 122.99 | 174,300 |
Jun 29, 2023 | 125.40 | 126.61 | 124.31 | 124.94 | 121.61 | 129,400 |
Jun 28, 2023 | 123.94 | 125.51 | 122.52 | 124.80 | 121.48 | 211,500 |
Jun 27, 2023 | 119.95 | 124.62 | 119.34 | 124.25 | 120.94 | 230,000 |
Jun 26, 2023 | 117.09 | 120.07 | 117.09 | 118.99 | 115.82 | 155,700 |
Jun 23, 2023 | 117.55 | 118.69 | 116.48 | 116.96 | 113.85 | 670,800 |
Jun 22, 2023 | 121.01 | 121.19 | 118.57 | 118.59 | 115.43 | 148,100 |
Jun 21, 2023 | 118.62 | 121.89 | 118.62 | 121.56 | 118.32 | 203,000 |
Jun 20, 2023 | 121.09 | 122.09 | 120.04 | 120.44 | 117.23 | 210,200 |
Jun 16, 2023 | 126.29 | 126.72 | 120.50 | 121.09 | 117.87 | 624,100 |
Jun 15, 2023 | 124.14 | 125.83 | 123.78 | 125.61 | 122.26 | 227,700 |
Jun 14, 2023 | 127.53 | 128.21 | 124.00 | 124.98 | 121.65 | 201,000 |
Jun 13, 2023 | 124.20 | 127.91 | 124.20 | 127.48 | 124.08 | 254,400 |
Jun 12, 2023 | 123.69 | 124.99 | 121.79 | 123.64 | 120.35 | 152,800 |
Jun 9, 2023 | 123.33 | 123.33 | 120.87 | 122.74 | 119.47 | 155,300 |
Jun 8, 2023 | 124.77 | 124.80 | 120.48 | 122.11 | 118.86 | 235,300 |
Jun 7, 2023 | 121.00 | 125.58 | 120.33 | 124.76 | 121.44 | 306,700 |
Jun 6, 2023 | 115.18 | 120.98 | 114.85 | 119.96 | 116.77 | 329,000 |
Jun 5, 2023 | 114.20 | 114.73 | 110.96 | 113.52 | 110.50 | 137,700 |
Jun 2, 2023 | 110.07 | 115.97 | 109.85 | 115.85 | 112.76 | 188,100 |
Jun 1, 2023 | 1.05 Dividend | |||||
Jun 1, 2023 | 107.25 | 108.84 | 106.44 | 108.69 | 105.80 | 100,900 |
May 31, 2023 | 109.00 | 109.49 | 106.53 | 108.04 | 104.14 | 147,400 |
May 30, 2023 | 112.07 | 112.07 | 109.26 | 109.82 | 105.86 | 98,500 |
May 26, 2023 | 109.99 | 111.41 | 108.90 | 111.06 | 107.05 | 73,800 |
May 25, 2023 | 109.67 | 111.02 | 108.96 | 110.17 | 106.19 | 110,800 |
May 24, 2023 | 112.83 | 113.19 | 109.73 | 110.33 | 106.35 | 180,900 |
May 23, 2023 | 110.16 | 113.23 | 110.01 | 112.63 | 108.56 | 201,200 |
May 22, 2023 | 110.75 | 111.00 | 109.44 | 110.68 | 106.69 | 210,900 |
May 19, 2023 | 115.47 | 115.47 | 109.49 | 110.75 | 106.75 | 267,200 |
May 18, 2023 | 114.40 | 114.84 | 112.77 | 114.53 | 110.40 | 132,600 |
May 17, 2023 | 110.98 | 114.94 | 110.35 | 114.59 | 110.45 | 189,700 |
May 16, 2023 | 110.49 | 110.87 | 108.35 | 109.75 | 105.79 | 142,500 |
May 15, 2023 | 106.70 | 110.89 | 106.45 | 110.77 | 106.77 | 152,600 |
May 12, 2023 | 109.17 | 110.06 | 105.08 | 106.39 | 102.55 | 175,400 |
May 11, 2023 | 108.71 | 110.16 | 107.75 | 109.17 | 105.23 | 130,900 |
May 10, 2023 | 112.42 | 112.42 | 107.73 | 109.67 | 105.71 | 190,900 |
May 9, 2023 | 118.00 | 118.62 | 110.10 | 110.34 | 106.36 | 236,600 |
May 8, 2023 | 115.06 | 116.55 | 113.89 | 116.54 | 112.33 | 357,200 |
May 5, 2023 | 113.31 | 115.26 | 113.06 | 115.15 | 110.99 | 134,600 |
May 4, 2023 | 111.57 | 112.06 | 110.36 | 111.19 | 107.18 | 123,400 |
May 3, 2023 | 113.76 | 116.30 | 112.72 | 112.76 | 108.69 | 204,100 |
May 2, 2023 | 113.81 | 113.81 | 110.73 | 113.55 | 109.45 | 105,400 |
May 1, 2023 | 112.68 | 115.52 | 112.68 | 114.62 | 110.48 | 89,400 |
Apr 28, 2023 | 111.16 | 113.89 | 111.16 | 112.96 | 108.88 | 121,100 |
Apr 27, 2023 | 109.90 | 111.18 | 108.35 | 111.18 | 107.17 | 127,700 |
Related Tickers
THO THOR Industries, Inc.
100.59
-0.16%
MPX Marine Products Corporation
11.50
+2.22%
WGO Winnebago Industries, Inc.
63.07
+0.90%
BC Brunswick Corporation
81.08
+1.35%
PII Polaris Inc.
83.81
+0.64%
MCFT MasterCraft Boat Holdings, Inc.
20.55
+0.10%
DOOO BRP Inc.
68.74
-0.62%
MBUU Malibu Boats, Inc.
34.15
+0.98%
PL6.DU Polaris Inc
77.00
-1.91%
M05.F Malibu Boats, Inc.
31.10
-5.36%