LSI Industries Inc. - Common Stock (LYTS)
17.28
-0.54 (-3.03%)
L S I Industries is a leading provider of innovative lighting solutions and digital branding products, primarily serving commercial and industrial markets
The company specializes in designing and manufacturing high-quality LED lighting fixtures that enhance safety, visibility, and energy efficiency in various applications, including outdoor spaces, parking lots, and retail environments. Additionally, L S I offers a range of signage and visual branding systems that help businesses effectively communicate their identity and engage customers. With a commitment to sustainability and technological advancement, the company plays a pivotal role in advancing integrated lighting and branding solutions that meet the evolving needs of its clients.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 17.55 | 17.79 | 17.16 | 17.28 | 312,857 | 17.28 |
| 3/03/2025 | 18.57 | 18.66 | 17.70 | 17.82 | 178,256 | 17.82 |
| 2/28/2025 | 18.32 | 18.57 | 18.20 | 18.49 | 92,233 | 18.49 |
| 2/27/2025 | 18.69 | 18.80 | 18.27 | 18.30 | 99,854 | 18.30 |
| 2/26/2025 | 18.86 | 19.23 | 18.70 | 18.73 | 110,780 | 18.73 |
| 2/25/2025 | 18.95 | 19.29 | 18.56 | 18.76 | 126,556 | 18.76 |
| 2/24/2025 | 19.41 | 19.95 | 18.90 | 18.91 | 167,334 | 18.91 |
| 2/21/2025 | 20.37 | 20.37 | 19.25 | 19.26 | 173,613 | 19.26 |
| 2/20/2025 | 20.53 | 20.61 | 20.11 | 20.14 | 173,281 | 20.14 |
| 2/19/2025 | 20.68 | 20.82 | 20.51 | 20.70 | 101,046 | 20.70 |
| 2/18/2025 | 20.78 | 21.23 | 20.49 | 20.83 | 172,624 | 20.83 |
| 2/14/2025 | 20.11 | 20.84 | 20.11 | 20.78 | 153,543 | 20.78 |
| 2/13/2025 | 20.20 | 20.60 | 19.68 | 20.07 | 166,519 | 20.07 |
| 2/12/2025 | 20.29 | 20.50 | 19.94 | 19.95 | 129,657 | 19.95 |
| 2/11/2025 | 20.77 | 20.97 | 20.56 | 20.60 | 138,738 | 20.60 |
| 2/10/2025 | 21.05 | 21.09 | 20.84 | 20.99 | 133,264 | 20.99 |
| 2/07/2025 | 21.20 | 21.23 | 20.92 | 21.03 | 102,823 | 21.03 |
| 2/06/2025 | 21.30 | 21.33 | 21.06 | 21.18 | 79,799 | 21.18 |
| 2/05/2025 | 21.00 | 21.45 | 20.95 | 21.23 | 113,015 | 21.23 |
| 2/04/2025 | 20.87 | 21.60 | 20.87 | 20.97 | 167,498 | 20.97 |
| 2/03/2025 | 20.59 | 21.25 | 20.27 | 20.99 | 192,163 | 20.99 |
| 1/31/2025 | 21.08 | 21.38 | 20.96 | 21.07 | 142,429 | 21.02 |
| 1/30/2025 | 21.46 | 21.71 | 21.03 | 21.14 | 131,535 | 21.09 |
| 1/29/2025 | 21.34 | 21.97 | 21.11 | 21.30 | 120,980 | 21.25 |
| 1/28/2025 | 21.50 | 21.72 | 20.95 | 21.45 | 188,731 | 21.40 |
| 1/27/2025 | 22.04 | 22.51 | 21.27 | 21.76 | 248,007 | 21.71 |
| 1/24/2025 | 24.62 | 25.38 | 21.84 | 22.08 | 535,193 | 22.03 |
| 1/23/2025 | 22.59 | 25.50 | 22.17 | 24.72 | 1,038,939 | 24.66 |
| 1/22/2025 | 19.56 | 19.89 | 19.56 | 19.78 | 184,193 | 19.73 |
| 1/21/2025 | 19.48 | 19.76 | 19.36 | 19.72 | 80,534 | 19.67 |
| 1/17/2025 | 19.41 | 19.58 | 19.07 | 19.23 | 87,703 | 19.18 |
| 1/16/2025 | 19.28 | 19.47 | 19.14 | 19.29 | 63,469 | 19.24 |
| 1/15/2025 | 19.48 | 19.61 | 19.06 | 19.18 | 58,776 | 19.13 |
| 1/14/2025 | 18.60 | 19.01 | 18.56 | 18.92 | 97,991 | 18.88 |
| 1/13/2025 | 17.96 | 18.41 | 17.93 | 18.34 | 79,712 | 18.30 |
| 1/10/2025 | 18.61 | 18.65 | 18.20 | 18.26 | 112,723 | 18.22 |
| 1/08/2025 | 19.03 | 19.21 | 18.61 | 18.99 | 122,496 | 18.94 |
| 1/07/2025 | 19.55 | 19.68 | 18.84 | 19.13 | 126,615 | 19.08 |
| 1/06/2025 | 19.87 | 19.99 | 19.58 | 19.60 | 99,915 | 19.55 |
| 1/03/2025 | 19.41 | 19.77 | 19.01 | 19.71 | 89,419 | 19.66 |
| 1/02/2025 | 19.59 | 19.78 | 19.20 | 19.37 | 94,301 | 19.32 |
| 12/31/2024 | 19.40 | 0.00 | 19.42 | 19.42 | 0 | 19.37 |
| 12/30/2024 | 19.34 | 19.55 | 18.84 | 19.40 | 72,967 | 19.35 |
| 12/27/2024 | 19.61 | 19.84 | 19.18 | 19.43 | 81,998 | 19.38 |
| 12/26/2024 | 19.41 | 19.81 | 19.27 | 19.79 | 72,022 | 19.74 |
| 12/24/2024 | 19.08 | 19.56 | 18.88 | 19.55 | 77,253 | 19.50 |
| 12/23/2024 | 18.79 | 18.98 | 18.54 | 18.93 | 133,232 | 18.89 |
| 12/20/2024 | 18.74 | 19.29 | 18.65 | 18.77 | 308,802 | 18.73 |
| 12/19/2024 | 19.24 | 19.71 | 18.79 | 19.04 | 87,101 | 18.99 |
| 12/18/2024 | 20.11 | 20.23 | 18.80 | 18.90 | 127,220 | 18.86 |
| 12/17/2024 | 20.68 | 20.80 | 19.73 | 19.92 | 132,295 | 19.87 |
| 12/16/2024 | 20.12 | 21.19 | 20.08 | 20.86 | 177,491 | 20.81 |
| 12/13/2024 | 20.24 | 20.38 | 19.99 | 20.12 | 85,480 | 20.07 |
| 12/12/2024 | 20.41 | 20.46 | 20.12 | 20.30 | 71,179 | 20.25 |
| 12/11/2024 | 20.29 | 20.61 | 20.03 | 20.41 | 164,571 | 20.36 |
| 12/10/2024 | 20.17 | 20.48 | 19.90 | 20.08 | 97,929 | 20.03 |
| 12/09/2024 | 20.11 | 20.29 | 19.83 | 20.15 | 92,272 | 20.10 |
| 12/06/2024 | 20.40 | 20.40 | 19.92 | 20.11 | 85,169 | 20.06 |
| 12/05/2024 | 20.40 | 20.44 | 20.16 | 20.18 | 87,054 | 20.13 |