Lsi Industries(LYTS)
$15.96+0.03 (+0.19%)
LYTS
Lsi Industries historical prices
$15.96
At close:+0.03 (+0.19%)
Want to see LYTS full AI Analyst Report?
Lsi Industries (LYTS) Historical Prices
257 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 16.12 | 16.47 | 15.83 | 15.96 | 15.96 | +0.19% | 468,333 | 1.12 |
| Nov 10, 2026 | 16.57 | 17.03 | 15.85 | 15.93 | 15.93 | -7.38% | 981,374 | 2.41 |
| Nov 09, 2026 | 17.61 | 17.67 | 16.74 | 16.81 | 16.81 | -2.27% | 707,862 | 1.75 |
| Nov 06, 2026 | 18.02 | 18.20 | 16.83 | 17.20 | 17.20 | -3.32% | 853,785 | 2.16 |
| Nov 05, 2026 | 19.85 | 20.67 | 17.57 | 17.79 | 17.79 | -16.83% | 869,321 | 2.27 |
| Nov 04, 2026 | 21.55 | 21.74 | 21.24 | 21.39 | 21.39 | +1.57% | 315,165 | 0.83 |
| Nov 03, 2026 | 20.94 | 21.41 | 20.70 | 21.06 | 21.06 | +1.20% | 282,784 | 0.74 |
| Nov 02, 2026 | 20.31 | 21.23 | 20.18 | 20.81 | 20.81 | +4.05% | 236,393 | 0.62 |
| Oct 30, 2026 | 20.39 | 20.44 | 19.49 | 20.00 | 20.00 | -3.24% | 413,851 | 1.10 |
| Oct 29, 2026 | 20.53 | 20.92 | 20.45 | 20.67 | 20.67 | +1.03% | 199,291 | 0.53 |
| Oct 28, 2026 | 20.86 | 21.01 | 20.41 | 20.46 | 20.46 | -1.45% | 194,916 | 0.52 |
| Oct 27, 2026 | 20.80 | 21.00 | 20.37 | 20.76 | 20.76 | +0.73% | 208,800 | 0.55 |
| Oct 26, 2026 | 20.41 | 20.83 | 20.31 | 20.61 | 20.61 | +1.68% | 222,126 | 0.59 |
| Oct 23, 2026 | 19.77 | 20.37 | 19.60 | 20.27 | 20.27 | +1.71% | 330,136 | 0.87 |
| Oct 22, 2026 | 19.53 | 19.96 | 19.51 | 19.93 | 19.93 | +1.27% | 304,675 | 0.81 |
| Oct 21, 2026 | 19.58 | 19.70 | 19.37 | 19.68 | 19.68 | +1.65% | 286,014 | 0.76 |
| Oct 20, 2026 | 19.49 | 20.02 | 19.32 | 19.36 | 19.36 | -0.67% | 422,264 | 1.13 |
| Oct 19, 2026 | 19.78 | 20.03 | 19.43 | 19.49 | 19.49 | -1.17% | 415,938 | 1.13 |
| Oct 16, 2026 | 20.22 | 20.46 | 19.67 | 19.72 | 19.72 | -2.52% | 268,510 | 0.73 |
| Oct 15, 2026 | 20.14 | 20.39 | 19.68 | 20.23 | 20.23 | +0.70% | 281,879 | 0.77 |
| Oct 14, 2026 | 20.77 | 20.89 | 20.05 | 20.09 | 20.09 | -5.06% | 534,917 | 1.47 |
| Oct 13, 2026 | 20.86 | 21.26 | 20.68 | 21.16 | 21.16 | +1.68% | 380,962 | 1.06 |
| Oct 12, 2026 | 20.63 | 20.88 | 20.49 | 20.81 | 20.81 | +0.77% | 281,760 | 0.78 |
| Oct 09, 2026 | 20.55 | 21.29 | 20.35 | 20.65 | 20.65 | +1.03% | 285,111 | 0.79 |
| Oct 08, 2026 | 20.67 | 20.75 | 20.19 | 20.44 | 20.44 | -2.15% | 403,751 | 1.13 |
| Oct 07, 2026 | 20.75 | 20.93 | 20.58 | 20.89 | 20.89 | -0.24% | 343,825 | 0.97 |
| Oct 06, 2026 | 21.05 | 21.31 | 20.87 | 20.94 | 20.94 | +0.48% | 267,428 | 0.75 |
| Oct 05, 2026 | 21.37 | 21.37 | 20.69 | 20.84 | 20.84 | -1.93% | 330,253 | 0.94 |
| Oct 02, 2026 | 21.41 | 21.51 | 21.14 | 21.25 | 21.25 | +1.48% | 246,061 | 0.70 |
| Oct 01, 2026 | 20.76 | 21.10 | 20.54 | 20.94 | 20.94 | +0.92% | 281,437 | 0.80 |
| Sep 30, 2026 | 20.98 | 20.98 | 20.56 | 20.75 | 20.75 | -0.38% | 282,710 | 0.82 |
| Sep 29, 2026 | 20.96 | 21.45 | 20.64 | 20.83 | 20.83 | -0.62% | 331,920 | 0.96 |
| Sep 28, 2026 | 21.02 | 21.26 | 20.90 | 20.96 | 20.96 | -0.62% | 330,809 | 0.96 |
| Sep 25, 2026 | 20.95 | 21.28 | 20.45 | 21.09 | 21.09 | +0.72% | 363,254 | 1.05 |
| Sep 24, 2026 | 20.11 | 20.95 | 19.94 | 20.94 | 20.94 | +3.46% | 424,656 | 1.23 |
| Sep 23, 2026 | 20.52 | 20.59 | 20.04 | 20.24 | 20.24 | -1.56% | 256,172 | 0.70 |
| Sep 22, 2026 | 20.75 | 20.95 | 20.30 | 20.56 | 20.56 | -0.63% | 339,940 | 0.93 |
| Sep 21, 2026 | 20.56 | 20.75 | 20.01 | 20.69 | 20.69 | +1.67% | 458,065 | 1.27 |
| Sep 18, 2026 | 20.36 | 20.50 | 19.90 | 20.35 | 20.35 | +0.25% | 866,661 | 2.46 |
| Sep 17, 2026 | 20.68 | 20.68 | 20.09 | 20.30 | 20.30 | -0.15% | 587,001 | 1.69 |
| Sep 16, 2026 | 20.25 | 20.42 | 19.99 | 20.33 | 20.33 | +1.25% | 452,583 | 1.33 |
| Sep 15, 2026 | 19.90 | 20.10 | 19.52 | 20.08 | 20.08 | +0.40% | 364,448 | 1.04 |
| Sep 14, 2026 | 19.95 | 20.13 | 19.56 | 20.00 | 20.00 | -0.15% | 397,896 | 1.14 |
| Sep 11, 2026 | 19.88 | 20.22 | 19.81 | 20.03 | 20.03 | +2.25% | 338,313 | 0.97 |
| Sep 10, 2026 | 19.22 | 19.72 | 19.22 | 19.59 | 19.59 | -0.05% | 411,906 | 1.19 |
| Sep 09, 2026 | 19.40 | 19.65 | 19.11 | 19.60 | 19.60 | +0.15% | 521,497 | 1.47 |
| Sep 08, 2026 | 20.23 | 20.47 | 19.52 | 19.57 | 19.57 | -3.26% | 256,638 | 0.71 |
| Sep 07, 2026 | 20.22 | 20.93 | 20.09 | 20.23 | 20.23 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 20.22 | 20.93 | 20.09 | 20.23 | 20.23 | +0.60% | 366,519 | 0.97 |
| Sep 03, 2026 | 19.95 | 20.31 | 19.50 | 20.11 | 20.11 | +1.00% | 354,964 | 0.94 |
