NASDAQ : LYTS
LSI Industries Inc. — Price history
Technology · Electronic Components · United States
Last price 20.67 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 747.81M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
LSI Industries Inc. (LYTS) closed at 20 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 20.39 | 20.44 | 19.49 | 20 | 413,851 | -3.24% |
| 2026-10-29 | 20.53 | 20.92 | 20.445 | 20.67 | 199,843 | +1.03% |
| 2026-10-28 | 20.86 | 21.01 | 20.407 | 20.46 | 194,922 | -1.45% |
| 2026-10-27 | 20.8 | 21 | 20.365 | 20.76 | 208,801 | +0.73% |
| 2026-10-26 | 20.41 | 20.83 | 20.31 | 20.61 | 222,128 | +1.68% |
| 2026-10-23 | 19.77 | 20.37 | 19.6 | 20.27 | 330,138 | +1.71% |
| 2026-10-22 | 19.53 | 19.96 | 19.51 | 19.93 | 304,678 | +1.27% |
| 2026-10-21 | 19.58 | 19.7 | 19.365 | 19.68 | 286,014 | +1.65% |
| 2026-10-20 | 19.49 | 20.015 | 19.32 | 19.36 | 422,264 | -0.67% |
| 2026-10-19 | 19.78 | 20.03 | 19.43 | 19.49 | 415,940 | -1.17% |
| 2026-10-16 | 20.22 | 20.456 | 19.67 | 19.72 | 268,513 | -2.52% |
| 2026-10-15 | 20.14 | 20.39 | 19.68 | 20.23 | 281,879 | +0.70% |
| 2026-10-14 | 20.77 | 20.885 | 20.05 | 20.09 | 534,917 | -5.06% |
| 2026-10-13 | 20.86 | 21.259 | 20.68 | 21.16 | 380,962 | +1.68% |
| 2026-10-12 | 20.63 | 20.88 | 20.49 | 20.81 | 281,760 | +0.77% |
| 2026-10-09 | 20.55 | 21.29 | 20.35 | 20.65 | 285,111 | +1.03% |
| 2026-10-08 | 20.67 | 20.75 | 20.19 | 20.44 | 403,751 | -2.15% |
| 2026-10-07 | 20.75 | 20.93 | 20.575 | 20.89 | 343,825 | -0.24% |
| 2026-10-06 | 21.05 | 21.31 | 20.87 | 20.94 | 267,428 | +0.48% |
| 2026-10-05 | 21.37 | 21.37 | 20.69 | 20.84 | 330,258 | -1.93% |
| 2026-10-02 | 21.41 | 21.51 | 21.14 | 21.25 | 246,061 | +1.48% |
| 2026-10-01 | 20.76 | 21.1 | 20.54 | 20.94 | 281,437 | +0.92% |
| 2026-09-30 | 20.98 | 20.98 | 20.56 | 20.75 | 282,710 | -0.38% |
| 2026-09-29 | 20.96 | 21.45 | 20.64 | 20.83 | 331,920 | -0.62% |
| 2026-09-28 | 21.02 | 21.26 | 20.9 | 20.96 | 330,809 | -0.62% |
| 2026-09-25 | 20.95 | 21.28 | 20.445 | 21.09 | 363,254 | +0.72% |
| 2026-09-24 | 20.11 | 20.95 | 19.94 | 20.94 | 424,656 | +3.46% |
| 2026-09-23 | 20.52 | 20.59 | 20.04 | 20.24 | 256,172 | -1.56% |
| 2026-09-22 | 20.75 | 20.95 | 20.3 | 20.56 | 339,940 | -0.63% |
| 2026-09-21 | 20.56 | 20.75 | 20.01 | 20.69 | 458,065 | +1.67% |
| 2026-09-18 | 20.36 | 20.499 | 19.9 | 20.35 | 866,661 | +0.25% |
| 2026-09-17 | 20.68 | 20.68 | 20.09 | 20.3 | 587,003 | -0.15% |
| 2026-09-16 | 20.25 | 20.42 | 19.99 | 20.33 | 452,583 | +1.25% |
| 2026-09-15 | 19.9 | 20.1 | 19.52 | 20.08 | 364,448 | +0.40% |
| 2026-09-14 | 19.95 | 20.13 | 19.56 | 20 | 397,896 | -0.15% |
| 2026-09-11 | 19.88 | 20.22 | 19.805 | 20.03 | 338,313 | +2.25% |
| 2026-09-10 | 19.22 | 19.72 | 19.22 | 19.59 | 411,906 | -0.05% |
| 2026-09-09 | 19.4 | 19.65 | 19.11 | 19.6 | 521,497 | +0.15% |
| 2026-09-08 | 20.23 | 20.465 | 19.52 | 19.57 | 256,637 | -3.26% |
| 2026-09-04 | 20.22 | 20.93 | 20.085 | 20.23 | 366,519 | +0.60% |
| 2026-09-03 | 19.95 | 20.31 | 19.5 | 20.11 | 419,525 | +1.00% |
| 2026-09-02 | 19.84 | 20.18 | 19.58 | 19.91 | 587,049 | +1.48% |
| 2026-09-01 | 19.41 | 19.9 | 19.225 | 19.62 | 436,082 | +0.15% |
| 2026-08-31 | 19.67 | 19.96 | 19.28 | 19.59 | 423,813 | -0.36% |
| 2026-08-28 | 20.1 | 20.28 | 19.68 | 19.71 | 292,912 | -2.28% |
| 2026-08-27 | 20.26 | 20.505 | 19.8 | 20.17 | 444,959 | -0.49% |
| 2026-08-26 | 20.67 | 20.67 | 20.16 | 20.27 | 495,713 | -1.84% |
| 2026-08-25 | 20.23 | 20.9 | 20.23 | 20.65 | 726,603 | +5.41% |
| 2026-08-24 | 20.13 | 20.45 | 19.53 | 19.59 | 843,709 | -3.69% |
| 2026-08-21 | 20.6 | 21.2 | 19.61 | 20.34 | 1,071,156 | -1.36% |
| 2026-08-20 | 22.74 | 23 | 20.03 | 20.62 | 1,307,242 | -14.30% |
| 2026-08-19 | 24.41 | 24.56 | 23.89 | 24.06 | 267,895 | -0.29% |
| 2026-08-18 | 24.49 | 24.655 | 23.835 | 24.13 | 252,257 | -2.51% |
| 2026-08-17 | 24.86 | 24.93 | 24.265 | 24.75 | 205,882 | -0.44% |
| 2026-08-14 | 24.74 | 25.37 | 24.65 | 24.86 | 153,153 | +0.08% |
| 2026-08-13 | 24.47 | 24.92 | 24.03 | 24.84 | 323,055 | +2.52% |
| 2026-08-12 | 25 | 25.39 | 24.2 | 24.23 | 501,934 | -1.90% |
| 2026-08-11 | 24.98 | 25.41 | 24.58 | 24.7 | 268,987 | -0.28% |
| 2026-08-10 | 25.13 | 25.2 | 24.71 | 24.77 | 173,626 | -1.59% |
| 2026-08-07 | 24.98 | 25.32 | 24.735 | 25.17 | 138,189 | +1.25% |
| 2026-08-06 | 25.04 | 25.438 | 24.72 | 24.86 | 216,960 | -0.56% |
| 2026-08-05 | 24.67 | 25.25 | 24.33 | 25 | 228,564 | +1.09% |
| 2026-08-04 | 24.45 | 24.9 | 24.45 | 24.73 | 274,227 | +2.53% |
| 2026-08-03 | 23.7 | 24.26 | 23.645 | 24.12 | 248,499 | +3.12% |
| 2026-07-31 | 23.42 | 23.48 | 22.861 | 23.39 | 219,219 | +0.82% |
| 2026-07-30 | 23.04 | 23.31 | 22.22 | 23.2 | 172,199 | +2.07% |
| 2026-07-29 | 23.74 | 23.74 | 22.52 | 22.73 | 282,159 | -5.17% |
| 2026-07-28 | 23.34 | 24.05 | 22.85 | 23.97 | 245,148 | +3.10% |
| 2026-07-27 | 23.39 | 23.405 | 22.735 | 23.25 | 199,278 | +0.09% |
| 2026-07-24 | 23.68 | 23.68 | 22.84 | 23.23 | 277,558 | -0.81% |
| 2026-07-23 | 23.48 | 23.77 | 23.215 | 23.42 | 218,588 | -1.68% |
| 2026-07-22 | 23.76 | 24.11 | 23.64 | 23.82 | 200,296 | +0.13% |
| 2026-07-21 | 23.54 | 23.9 | 23.01 | 23.79 | 164,516 | +1.71% |
| 2026-07-20 | 23.9 | 24.71 | 23.39 | 23.39 | 279,066 | -2.26% |
| 2026-07-17 | 23.9 | 24.41 | 23.69 | 23.93 | 252,062 | -1.52% |
| 2026-07-16 | 23.92 | 24.385 | 23.9 | 24.3 | 212,562 | +0.87% |
| 2026-07-15 | 23.94 | 24.31 | 23.66 | 24.09 | 343,974 | +0.67% |
| 2026-07-14 | 23.95 | 24.19 | 23.5 | 23.93 | 169,311 | +0.76% |
| 2026-07-13 | 24.41 | 24.49 | 23.69 | 23.75 | 281,923 | -1.70% |
| 2026-07-10 | 24.4 | 24.57 | 24.15 | 24.16 | 208,742 | -0.98% |
| 2026-07-09 | 24.99 | 25.16 | 24.267 | 24.4 | 211,781 | -1.65% |
| 2026-07-08 | 24.57 | 24.99 | 24.39 | 24.81 | 204,562 | -0.40% |
| 2026-07-07 | 25.59 | 25.6 | 24.37 | 24.91 | 251,013 | -2.96% |
| 2026-07-06 | 25.59 | 26.17 | 25.475 | 25.67 | 199,422 | +0.31% |
| 2026-07-02 | 26.39 | 26.705 | 25.15 | 25.59 | 255,654 | -3.03% |
| 2026-07-01 | 26.57 | 26.8 | 26.15 | 26.39 | 343,754 | -0.71% |
| 2026-06-30 | 26.66 | 27.04 | 26.435 | 26.58 | 395,610 | +0.11% |
| 2026-06-29 | 26.42 | 26.76 | 26.23 | 26.55 | 322,923 | -0.04% |
| 2026-06-26 | 26.63 | 27.07 | 24.5 | 26.56 | 1,495,096 | -0.90% |
| 2026-06-25 | 26.51 | 27.36 | 26.43 | 26.8 | 373,446 | +3.12% |
| 2026-06-24 | 25.69 | 26.42 | 25.41 | 25.99 | 250,500 | +1.68% |
| 2026-06-23 | 26.04 | 26.17 | 25.4 | 25.56 | 316,265 | -1.84% |
| 2026-06-22 | 26.56 | 27 | 26.01 | 26.04 | 266,820 | -2.11% |
| 2026-06-18 | 25.81 | 26.685 | 25.54 | 26.6 | 910,463 | +4.93% |
| 2026-06-17 | 24.95 | 25.92 | 24.95 | 25.35 | 446,690 | +1.60% |
| 2026-06-16 | 25.21 | 25.6 | 24.516 | 24.95 | 251,848 | -0.99% |
| 2026-06-15 | 25.97 | 26.48 | 25.065 | 25.2 | 314,853 | -1.49% |
| 2026-06-12 | 25.9 | 26.56 | 25.475 | 25.58 | 1,033,764 | -0.78% |
| 2026-06-11 | 24.89 | 26.02 | 24.58 | 25.78 | 724,859 | +4.67% |
| 2026-06-10 | 24.44 | 24.95 | 24.31 | 24.63 | 696,354 | +0.41% |
| 2026-06-09 | 23.95 | 24.815 | 23.89 | 24.53 | 625,994 | +4.61% |
| 2026-06-08 | 22.88 | 23.55 | 22.645 | 23.45 | 399,758 | +3.99% |
| 2026-06-05 | 23.06 | 23.44 | 21.97 | 22.55 | 594,967 | -2.55% |
| 2026-06-04 | 23.09 | 23.365 | 22.78 | 23.14 | 692,544 | +1.31% |
| 2026-06-03 | 24.08 | 24.08 | 22.5 | 22.84 | 838,942 | -5.19% |
| 2026-06-02 | 24.11 | 24.645 | 23.89 | 24.09 | 567,033 | -0.04% |
| 2026-06-01 | 24 | 24.241 | 23.52 | 24.1 | 564,237 | -0.54% |
| 2026-05-29 | 24.28 | 24.58 | 24.055 | 24.23 | 644,752 | -0.41% |
| 2026-05-28 | 24.47 | 24.74 | 23.96 | 24.33 | 617,653 | -1.66% |
| 2026-05-27 | 24.3 | 24.8 | 24.075 | 24.74 | 314,239 | +2.49% |
| 2026-05-26 | 23.57 | 24.27 | 23.42 | 24.14 | 328,605 | +3.78% |
| 2026-05-22 | 22.85 | 23.35 | 22.66 | 23.26 | 259,473 | +2.97% |
| 2026-05-21 | 22.56 | 23 | 22 | 22.59 | 532,154 | -0.70% |
| 2026-05-20 | 22.75 | 23.05 | 22.4 | 22.75 | 385,499 | +0.18% |
| 2026-05-19 | 23.22 | 23.66 | 22.7 | 22.71 | 704,816 | -3.40% |
| 2026-05-18 | 23.22 | 23.63 | 23 | 23.51 | 417,581 | +0.81% |
| 2026-05-15 | 23.86 | 24.33 | 23.29 | 23.32 | 683,953 | -3.44% |
| 2026-05-14 | 24.01 | 24.46 | 23.65 | 24.15 | 294,501 | +1.51% |
| 2026-05-13 | 24.16 | 24.16 | 23.19 | 23.79 | 533,622 | -1.69% |
| 2026-05-12 | 24.38 | 24.48 | 23.76 | 24.2 | 460,544 | -0.53% |