LSI Industries Inc (LYTS) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	20.22	20.46	19.67	19.72	-2.52%	268,510
2026-10-15	20.14	20.39	19.68	20.23	+0.70%	281,879
2026-10-14	20.77	20.89	20.05	20.09	-5.06%	534,917
2026-10-13	20.86	21.26	20.68	21.16	+1.68%	380,962
2026-10-12	20.63	20.88	20.49	20.81	+0.77%	281,760
2026-10-09	20.55	21.29	20.35	20.65	+1.03%	285,111
2026-10-08	20.67	20.75	20.19	20.44	-2.15%	403,751
2026-10-07	20.75	20.93	20.57	20.89	-0.24%	343,825
2026-10-06	21.05	21.31	20.87	20.94	+0.48%	267,428
2026-10-05	21.37	21.37	20.69	20.84	-1.93%	330,258
2026-10-02	21.41	21.51	21.14	21.25	+1.48%	246,061
2026-10-01	20.76	21.10	20.54	20.94	+0.92%	281,437
2026-09-30	20.98	20.98	20.56	20.75	-0.38%	282,710
2026-09-29	20.96	21.45	20.64	20.83	-0.62%	331,920
2026-09-28	21.02	21.26	20.90	20.96	-0.62%	330,809
2026-09-25	20.95	21.28	20.45	21.09	+0.72%	363,254
2026-09-24	20.11	20.95	19.94	20.94	+3.46%	424,656
2026-09-23	20.52	20.59	20.04	20.24	-1.56%	256,172
2026-09-22	20.75	20.95	20.30	20.56	-0.63%	339,940
2026-09-21	20.56	20.75	20.01	20.69	+1.67%	458,065
2026-09-18	20.36	20.50	19.90	20.35	+0.25%	866,661
2026-09-17	20.68	20.68	20.09	20.30	-0.15%	587,003
2026-09-16	20.25	20.42	19.99	20.33	+1.25%	452,583
2026-09-15	19.90	20.10	19.52	20.08	+0.40%	364,448
2026-09-14	19.95	20.13	19.56	20.00	-0.15%	397,896
2026-09-11	19.88	20.22	19.80	20.03	+2.25%	338,313
2026-09-10	19.22	19.72	19.22	19.59	-0.05%	411,906
2026-09-09	19.40	19.65	19.11	19.60	+0.15%	521,497
2026-09-08	20.23	20.46	19.52	19.57	-3.26%	256,638
2026-09-04	20.22	20.93	20.09	20.23	+0.60%	366,519
2026-09-03	19.95	20.31	19.50	20.11	+1.00%	419,525
2026-09-02	19.84	20.18	19.58	19.91	+1.48%	587,049
2026-09-01	19.41	19.90	19.23	19.62	+0.15%	436,082
2026-08-31	19.67	19.96	19.28	19.59	-0.61%	423,813
2026-08-28	20.10	20.28	19.68	19.71	-2.28%	292,912
2026-08-27	20.26	20.50	19.80	20.17	-0.49%	444,959
2026-08-26	20.67	20.67	20.16	20.27	-1.84%	495,713
2026-08-25	20.23	20.90	20.23	20.65	+5.41%	726,603
2026-08-24	20.13	20.45	19.53	19.59	-3.69%	843,709
2026-08-21	20.60	21.20	19.61	20.34	-1.36%	1,071,156
2026-08-20	22.74	23.00	20.03	20.62	-14.30%	1,307,242
2026-08-19	24.41	24.56	23.89	24.06	-0.29%	267,895
2026-08-18	24.49	24.66	23.84	24.13	-2.51%	252,258
2026-08-17	24.86	24.93	24.27	24.75	-0.44%	205,882
2026-08-14	24.74	25.37	24.65	24.86	+0.08%	153,153
2026-08-13	24.47	24.92	24.03	24.84	+2.52%	323,055
2026-08-12	25.00	25.39	24.20	24.23	-1.90%	501,934
2026-08-11	24.98	25.41	24.58	24.70	-0.28%	268,987
2026-08-10	25.13	25.20	24.71	24.77	-1.59%	173,626
2026-08-07	24.98	25.32	24.73	25.17	+1.25%	138,189
2026-08-06	25.04	25.44	24.72	24.86	-0.56%	216,960
2026-08-05	24.67	25.25	24.33	25.00	+1.09%	228,564
2026-08-04	24.45	24.90	24.45	24.73	+2.53%	274,227
2026-08-03	23.70	24.26	23.64	24.12	+3.12%	248,499
2026-07-31	23.42	23.48	22.86	23.39	+0.82%	219,219
2026-07-30	23.04	23.31	22.22	23.20	+2.07%	172,199
2026-07-29	23.74	23.74	22.52	22.73	-5.17%	282,159
2026-07-28	23.34	24.05	22.85	23.97	+3.10%	245,148
2026-07-27	23.39	23.41	22.73	23.25	+0.09%	199,278
2026-07-24	23.68	23.68	22.84	23.23	-0.81%	277,558
2026-07-23	23.48	23.77	23.21	23.42	-1.68%	218,588
2026-07-22	23.76	24.11	23.64	23.82	+0.13%	200,296
2026-07-21	23.54	23.90	23.01	23.79	+1.71%	164,516
2026-07-20	23.90	24.71	23.39	23.39	-2.26%	279,066
2026-07-17	23.90	24.41	23.69	23.93	-1.52%	252,063
2026-07-16	23.92	24.39	23.90	24.30	+0.87%	212,562
2026-07-15	23.94	24.31	23.66	24.09	+0.67%	343,974
2026-07-14	23.95	24.19	23.50	23.93	+0.76%	169,311
2026-07-13	24.41	24.49	23.69	23.75	-1.70%	281,923
2026-07-10	24.40	24.57	24.15	24.16	-0.98%	208,742
2026-07-09	24.99	25.16	24.27	24.40	-1.65%	211,781
2026-07-08	24.57	24.99	24.39	24.81	-0.40%	204,562
2026-07-07	25.59	25.60	24.37	24.91	-2.96%	251,013
2026-07-06	25.59	26.17	25.48	25.67	+0.31%	199,422
2026-07-02	26.39	26.70	25.15	25.59	-3.03%	255,654
2026-07-01	26.57	26.80	26.15	26.39	-0.71%	343,754
2026-06-30	26.66	27.04	26.43	26.58	+0.11%	395,610
2026-06-29	26.42	26.76	26.23	26.55	-0.04%	322,923
2026-06-26	26.63	27.07	24.50	26.56	-0.90%	1,495,096
2026-06-25	26.51	27.36	26.43	26.80	+3.12%	373,446
2026-06-24	25.69	26.42	25.41	25.99	+1.68%	250,500
2026-06-23	26.04	26.17	25.40	25.56	-1.84%	316,265
2026-06-22	26.56	27.00	26.01	26.04	-2.11%	266,820
2026-06-18	25.81	26.68	25.54	26.60	+4.93%	910,463
2026-06-17	24.95	25.92	24.95	25.35	+1.60%	446,690
2026-06-16	25.21	25.60	24.52	24.95	-0.99%	251,848
2026-06-15	25.97	26.48	25.07	25.20	-1.49%	314,853
2026-06-12	25.90	26.56	25.48	25.58	-0.78%	1,033,764
2026-06-11	24.89	26.02	24.58	25.78	+4.67%	724,859
2026-06-10	24.44	24.95	24.31	24.63	+0.41%	696,354
2026-06-09	23.95	24.82	23.89	24.53	+4.61%	625,994
2026-06-08	22.88	23.55	22.64	23.45	+3.99%	399,758
2026-06-05	23.06	23.44	21.97	22.55	-2.55%	594,967
2026-06-04	23.09	23.36	22.78	23.14	+1.31%	692,544
2026-06-03	24.08	24.08	22.50	22.84	-5.19%	838,942
2026-06-02	24.11	24.64	23.89	24.09	-0.04%	567,033
2026-06-01	24.00	24.24	23.52	24.10	-0.54%	564,237
2026-05-29	24.28	24.58	24.05	24.23	-0.41%	644,752
2026-05-28	24.47	24.74	23.96	24.33	-1.66%	617,653
2026-05-27	24.30	24.80	24.07	24.74	+2.49%	314,239
2026-05-26	23.57	24.27	23.42	24.14	+3.78%	328,605
2026-05-22	22.85	23.35	22.66	23.26	+2.97%	259,474
2026-05-21	22.56	23.00	22.00	22.59	-0.70%	532,154
2026-05-20	22.75	23.05	22.40	22.75	+0.18%	385,499
2026-05-19	23.22	23.66	22.70	22.71	-3.40%	704,816
2026-05-18	23.22	23.63	23.00	23.51	+0.81%	417,581
2026-05-15	23.86	24.33	23.29	23.32	-3.44%	683,953
2026-05-14	24.01	24.46	23.65	24.15	+1.51%	294,501
2026-05-13	24.16	24.16	23.19	23.79	-1.69%	533,622
2026-05-12	24.38	24.48	23.76	24.20	-0.53%	460,544
2026-05-11	24.62	24.99	24.14	24.33	-0.94%	373,176
2026-05-08	24.55	24.65	24.23	24.56	+0.57%	344,272
2026-05-07	24.41	24.57	24.11	24.42	+0.49%	314,173
2026-05-06	24.05	24.46	23.91	24.30	+1.63%	345,282
2026-05-05	23.52	24.43	23.32	23.91	+2.75%	350,444
2026-05-04	23.64	23.71	22.76	23.27	-2.60%	874,610
2026-05-01	24.36	24.60	23.73	23.89	-1.73%	830,249
2026-04-30	22.90	24.33	22.88	24.31	+6.06%	447,499
2026-04-29	23.21	23.40	22.53	22.92	-1.63%	722,983
2026-04-28	22.66	23.73	22.40	23.30	+2.82%	614,276
2026-04-27	22.00	22.88	22.00	22.66	+2.53%	519,683
2026-04-24	22.37	22.60	21.37	22.10	-2.51%	939,975
2026-04-23	22.44	23.09	21.86	22.67	+9.46%	838,601
2026-04-22	20.86	21.32	20.54	20.71	-0.24%	684,796
2026-04-21	20.50	20.95	20.37	20.76	+1.76%	432,874
2026-04-20	20.36	20.82	20.10	20.40	-0.20%	228,410
2026-04-17	19.76	20.58	19.68	20.44	+5.36%	295,076
2026-04-16	19.24	19.40	19.04	19.40	+0.47%	240,403
2026-04-15	19.34	19.46	18.97	19.31	+0.26%	216,509
2026-04-14	19.57	19.61	19.16	19.26	-1.13%	265,598
2026-04-13	19.06	19.52	18.89	19.48	+2.15%	180,098
2026-04-10	19.31	19.61	18.59	19.07	-0.42%	243,843
2026-04-09	18.70	19.15	18.14	19.15	+1.22%	789,854
2026-04-08	19.67	20.10	18.89	18.92	+0.64%	352,289
2026-04-07	18.65	19.05	18.63	18.80	+0.75%	320,585
2026-04-06	18.46	18.74	18.37	18.66	+0.81%	175,551
2026-04-02	18.29	19.02	18.19	18.51	-1.28%	166,630
2026-04-01	18.86	19.28	18.66	18.75	+0.81%	203,922
2026-03-31	18.58	18.65	18.15	18.60	+2.09%	234,351
2026-03-30	18.78	18.78	18.21	18.22	-1.67%	146,333
2026-03-27	18.58	18.63	18.09	18.53	-1.49%	179,730
2026-03-26	19.35	19.50	18.70	18.81	-3.09%	225,177
2026-03-25	20.01	20.50	19.35	19.41	-3.00%	227,198
2026-03-24	19.32	20.17	19.11	20.01	+1.83%	248,954
2026-03-23	19.70	20.00	19.45	19.65	+2.72%	201,364
2026-03-20	19.56	19.68	19.08	19.13	-2.20%	293,970
2026-03-19	18.99	19.72	18.52	19.56	+2.35%	248,447
2026-03-18	19.44	19.80	19.10	19.11	-1.75%	174,593
2026-03-17	19.40	19.61	19.04	19.45	+0.78%	184,659
2026-03-16	19.63	19.70	19.25	19.30	-0.05%	172,365
2026-03-13	19.53	19.58	19.11	19.31	+0.21%	163,307
2026-03-12	19.02	19.41	19.02	19.27	-1.23%	269,804
2026-03-11	19.60	19.89	19.16	19.51	-0.46%	175,850
2026-03-10	19.52	19.99	19.34	19.60	+0.51%	367,152
2026-03-09	19.40	19.57	18.66	19.50	-1.66%	321,415
2026-03-06	20.01	20.10	19.54	19.83	-3.78%	274,092
2026-03-05	20.47	20.67	20.11	20.61	-0.77%	265,541
2026-03-04	21.00	21.11	20.52	20.77	+0.10%	150,766
2026-03-03	20.74	21.14	20.20	20.75	-3.31%	192,381
2026-03-02	21.28	22.25	21.05	21.46	-0.74%	392,175
2026-02-27	20.99	21.93	20.61	21.62	+3.35%	2,607,022
2026-02-26	22.05	22.16	20.33	20.92	-6.90%	471,017
2026-02-25	22.05	22.67	21.80	22.47	+2.32%	137,476
2026-02-24	21.50	22.17	21.11	21.96	+2.76%	162,249
2026-02-23	21.97	22.00	21.08	21.37	-2.73%	139,483
2026-02-20	22.06	22.13	21.53	21.97	-0.45%	235,932
2026-02-19	22.04	22.34	21.88	22.07	-0.54%	142,167
2026-02-18	22.39	23.02	21.89	22.19	-0.80%	125,178
2026-02-17	22.54	22.61	22.08	22.37	-0.49%	105,377
2026-02-13	22.05	22.79	21.90	22.48	+2.74%	140,515
2026-02-12	22.57	22.57	21.52	21.88	-1.97%	120,329
2026-02-11	22.99	23.47	22.24	22.32	-2.28%	165,405
2026-02-10	22.82	23.08	22.67	22.84	-0.26%	125,822
2026-02-09	22.89	23.21	22.54	22.90	+0.04%	131,003
2026-02-06	22.22	22.98	22.22	22.89	+4.23%	136,759
2026-02-05	22.20	22.20	21.88	21.96	-1.44%	119,843
2026-02-04	22.46	22.64	21.98	22.28	+0.41%	193,106
2026-02-03	22.22	22.89	21.96	22.19	-0.45%	127,035
2026-02-02	22.03	22.61	21.86	22.29	+0.81%	161,745
2026-01-30	22.02	22.36	21.77	22.11	-0.85%	183,409
2026-01-29	21.69	22.34	21.48	22.30	+3.58%	166,858
2026-01-28	22.09	22.10	21.46	21.53	-2.76%	131,580
2026-01-27	21.94	22.17	21.85	22.14	+0.73%	146,585
2026-01-26	22.10	22.27	21.80	21.98	-0.72%	220,259
2026-01-23	23.31	23.31	21.76	22.14	-4.77%	266,010
2026-01-22	22.75	24.75	22.33	23.25	+14.08%	341,747
2026-01-21	19.86	20.39	19.73	20.38	+3.40%	162,094
2026-01-20	19.40	19.72	19.40	19.71	-0.71%	138,609
2026-01-16	19.99	20.09	19.72	19.85	-0.10%	122,037
2026-01-15	19.49	20.29	19.49	19.87	+2.42%	209,682
2026-01-14	19.55	19.71	19.21	19.40	-0.77%	117,736
2026-01-13	19.57	19.74	19.30	19.55	+0.15%	97,488
2026-01-12	19.20	19.72	18.99	19.52	+1.19%	97,832
2026-01-09	19.12	19.34	18.88	19.29	+0.99%	103,784
2026-01-08	18.79	19.32	18.70	19.10	+1.11%	104,224
2026-01-07	19.00	19.00	18.50	18.89	-0.53%	122,664
2026-01-06	18.71	19.09	18.45	18.99	+0.74%	107,962
2026-01-05	18.46	19.16	18.44	18.85	+2.06%	151,199
2026-01-02	18.46	18.50	18.20	18.47	+0.82%	103,438
2025-12-31	18.56	18.62	18.17	18.32	-1.08%	240,561
2025-12-30	18.66	18.77	18.50	18.52	-0.86%	77,720
2025-12-29	18.69	18.89	18.61	18.68	-0.53%	80,358
2025-12-26	19.01	19.02	18.64	18.78	-1.16%	87,975
2025-12-24	18.68	19.13	18.61	19.00	+1.55%	110,069
2025-12-23	18.59	18.85	18.59	18.71	+0.00%	69,750
2025-12-22	18.53	18.90	18.53	18.71	+1.19%	107,271
2025-12-19	18.67	18.79	18.46	18.49	-1.49%	252,417
2025-12-18	18.75	18.97	18.46	18.77	+1.24%	110,184
2025-12-17	18.93	19.09	18.33	18.54	-2.06%	124,732
2025-12-16	19.29	19.43	18.65	18.93	-2.07%	163,787
2025-12-15	19.31	19.42	19.23	19.33	+0.62%	129,543
2025-12-12	19.33	19.55	19.14	19.21	-0.31%	152,439
2025-12-11	19.26	19.48	19.10	19.27	+0.21%	168,838
2025-12-10	18.74	19.32	18.74	19.23	+2.56%	216,748
2025-12-09	18.79	19.02	18.72	18.75	-0.48%	139,231
2025-12-08	18.91	18.93	18.77	18.84	+0.53%	102,836
2025-12-05	18.78	18.92	18.56	18.74	+0.11%	135,326
2025-12-04	18.44	19.01	18.44	18.72	+1.19%	117,793
2025-12-03	18.14	18.58	17.89	18.50	+2.38%	144,493
2025-12-02	18.16	18.29	18.05	18.07	+0.50%	110,579
2025-12-01	18.02	18.44	17.79	17.98	-1.69%	119,796
2025-11-28	18.44	18.60	18.02	18.29	-0.05%	88,262
2025-11-26	18.10	18.40	17.99	18.30	+0.66%	96,106
2025-11-25	18.09	18.43	17.97	18.18	+1.22%	134,886
2025-11-24	18.09	18.29	17.81	17.96	-0.99%	158,088
2025-11-21	17.37	18.54	17.37	18.14	+4.13%	331,544
2025-11-20	17.59	17.86	17.30	17.42	+0.99%	318,972
2025-11-19	17.40	17.57	17.21	17.25	-0.29%	163,811
2025-11-18	17.45	17.66	17.20	17.30	-1.82%	216,317
2025-11-17	18.36	18.37	17.59	17.62	-4.24%	191,735
2025-11-14	18.25	18.49	18.06	18.40	-0.27%	117,801
2025-11-13	18.97	19.15	18.40	18.45	-3.40%	186,060
2025-11-12	19.10	19.57	19.06	19.10	+0.05%	211,887
2025-11-11	19.21	19.41	19.02	19.09	-0.62%	215,317
2025-11-10	19.45	20.41	19.20	19.21	-1.18%	385,641
2025-11-07	20.62	20.62	19.23	19.44	-5.86%	309,475
2025-11-06	21.84	22.30	19.60	20.65	-10.18%	319,069
2025-11-05	22.91	23.05	22.47	22.99	+0.74%	189,854
2025-11-04	22.99	23.11	22.64	22.82	-2.23%	174,895
2025-11-03	22.93	23.50	21.94	23.34	+1.97%	192,333
2025-10-31	22.95	23.09	22.61	22.89	-0.35%	174,757
2025-10-30	23.06	23.74	22.74	22.97	-0.78%	119,635
2025-10-29	23.46	23.77	22.84	23.15	-1.53%	150,213
2025-10-28	23.41	23.58	23.07	23.51	+0.60%	72,206
2025-10-27	23.78	23.93	23.23	23.37	-1.27%	124,230
2025-10-24	23.92	23.92	23.46	23.67	+1.28%	76,434
2025-10-23	23.11	23.63	23.11	23.37	+1.13%	70,520
2025-10-22	23.33	23.48	22.86	23.11	-0.77%	113,370
2025-10-21	22.83	23.48	22.21	23.29	+1.61%	141,984
2025-10-20	22.34	22.96	22.34	22.92	+3.57%	132,237

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Janv (+14.24%). Pire mois : Nov (-21.64%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+14.24%
Févr-7.46%
Mars-8.96%
Avr+8.29%
Mai+4.02%
Juin+8.33%
Juil-2.61%
Août+4.34%
Sept+4.70%
Oct-3.54%
Nov-21.64%
Déc+1.89%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de LSI Industries Inc (LYTS) ?

19.72 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de LYTS ?

Plus haut à 27.36 et plus bas à 17.20 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de LSI Industries Inc ?

Historiquement, le mois le plus fort de LYTS a été Janv (moyenne +14.24%) et le plus faible Nov (moyenne -21.64%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.