Advertisement
Advertisement
U.S. Markets close in 4 hrs 10 mins
Advertisement
Advertisement
Advertisement
Advertisement

Life Storage, Inc. (LSI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
133.98+1.25 (+0.94%)
As of 04:00PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2021132.73135.16132.33133.75133.75422,200
Nov 26, 2021133.61134.79131.56131.90131.90218,700
Nov 24, 2021132.57135.47132.20135.01135.01277,500
Nov 23, 2021132.60133.66131.71132.59132.59307,100
Nov 22, 2021135.00135.49132.41132.80132.80350,600
Nov 19, 2021133.99135.37133.58134.60134.60639,400
Nov 18, 2021133.51134.48132.60133.98133.98514,700
Nov 17, 2021131.11132.84129.39132.73132.73309,500
Nov 16, 2021132.97133.31130.55131.57131.57335,600
Nov 15, 2021131.46133.32130.07133.29133.29622,500
Nov 12, 2021131.09132.34130.50131.56131.56299,700
Nov 11, 2021130.82131.57130.02131.38131.38269,800
Nov 10, 2021130.26131.40130.26130.76130.76223,000
Nov 09, 2021130.38131.49130.33130.89130.89215,400
Nov 08, 2021130.48131.04128.56130.38130.38329,700
Nov 05, 2021133.20134.29128.45130.21130.21542,400
Nov 04, 2021132.52134.51131.51133.20133.20340,100
Nov 03, 2021137.81139.95131.38132.15132.15578,300
Nov 02, 2021133.78136.67133.22135.21135.21544,700
Nov 01, 2021133.90133.90130.96133.19133.19575,600
Oct 29, 2021132.20133.89131.26133.81133.81869,700
Oct 28, 2021128.06132.80128.06132.66132.66642,900
Oct 27, 2021129.66129.76127.41127.48127.48414,500
Oct 26, 2021129.87130.05128.61129.13129.13297,500
Oct 25, 2021128.40130.26127.65129.98129.98797,900
Oct 22, 2021127.56128.61127.24128.03128.03417,300
Oct 21, 2021126.63127.25126.09126.81126.81339,100
Oct 20, 2021125.19126.64125.19126.63126.63261,100
Oct 19, 2021126.35126.71124.66124.87124.87327,700
Oct 18, 2021124.78126.86124.02126.31126.31354,200
Oct 15, 2021126.04126.48124.27124.95124.95406,500
Oct 14, 2021124.22125.69123.44125.61125.61350,900
Oct 13, 2021121.05123.59120.79123.40123.40370,200
Oct 12, 2021118.05120.99117.79120.73120.73505,200
Oct 12, 20210.86 Dividend
Oct 11, 2021117.34118.50117.05118.35117.49243,200
Oct 08, 2021118.43118.79117.42117.61116.76234,800
Oct 07, 2021118.16119.33117.66118.43117.57401,900
Oct 06, 2021114.49117.30113.50117.27116.42461,500
Oct 05, 2021115.56116.07113.71114.66113.83539,500
Oct 04, 2021115.14116.48114.23114.99114.15552,600
Oct 01, 2021115.89116.16113.50115.56114.72598,400
Sep 30, 2021117.14117.43114.74114.74113.91738,900
Sep 29, 2021115.70117.87115.02116.76115.91462,400
Sep 28, 2021113.33116.32112.26115.43114.59519,700
Sep 27, 2021117.04117.67113.95114.19113.36778,000
Sep 24, 2021119.61120.32117.09117.46116.61576,700
Sep 23, 2021120.81121.64119.12119.69118.82610,000
Sep 22, 2021122.04122.83120.55121.08120.20530,400
Sep 21, 2021122.21123.42121.82121.82120.93299,200
Sep 20, 2021120.70123.02120.14121.75120.87492,400
Sep 17, 2021124.18124.59121.21121.62120.741,102,900
Sep 16, 2021123.72124.36122.93123.66122.76544,100
Sep 15, 2021123.06124.59122.05123.23122.33720,500
Sep 14, 2021122.40123.70121.82122.49121.601,544,600
Sep 13, 2021126.48127.57125.75126.11125.19386,800
Sep 10, 2021126.02127.18125.19125.75124.84331,300
Sep 09, 2021128.56128.69125.92125.94125.02313,000
Sep 08, 2021127.81129.87127.45129.02128.08287,500
Sep 07, 2021129.00129.00126.71127.81126.88376,500
Sep 03, 2021127.49129.38126.08129.09128.15412,500
Sep 02, 2021126.14127.90125.62127.75126.82377,300
Sep 01, 2021124.70125.83124.14125.70124.79533,100
Aug 31, 2021124.10124.80123.37124.44123.54717,900
Aug 30, 2021122.64124.39122.02124.28123.38542,000
Aug 27, 2021122.38122.98121.59122.28121.39535,000
Aug 26, 2021121.31122.43120.44121.98121.091,021,600
Aug 25, 2021121.16122.21120.75120.81119.93358,800
Aug 24, 2021121.26121.93120.14121.20120.32398,500
Aug 23, 2021121.92122.26120.58121.10120.22365,100
Aug 20, 2021120.20122.04119.50121.34120.46462,300
Aug 19, 2021120.05120.78119.76120.38119.51565,100
Aug 18, 2021120.50121.60119.87120.47119.59548,900
Aug 17, 2021120.12121.17119.61120.96120.08526,100
Aug 16, 2021120.20120.94119.90120.34119.47649,500
Aug 13, 2021120.89120.95119.63119.98119.11476,000
Aug 12, 2021119.87120.56119.46120.32119.45396,200
Aug 11, 2021119.70120.18118.93119.16118.29503,200
Aug 10, 2021120.95120.95119.53119.69118.82377,000
Aug 09, 2021120.27120.91119.37120.28119.41585,300
Aug 06, 2021120.79121.61119.55120.27119.40646,100
Aug 05, 2021119.13121.14118.88121.01120.13875,200
Aug 04, 2021119.79120.68118.54118.60117.74449,000
Aug 03, 2021118.02119.06117.20119.05118.18627,400
Aug 02, 2021118.10118.61117.62117.80116.94521,800
Jul 30, 2021117.74119.76117.26117.36116.51535,000
Jul 29, 2021117.25118.08116.68117.29116.44360,800
Jul 28, 2021115.87117.69115.65117.22116.37536,900
Jul 27, 2021115.72116.71114.81115.87115.03366,300
Jul 26, 2021115.55116.49114.44115.32114.48460,300
Jul 23, 2021113.89116.37113.44115.93115.09608,300
Jul 22, 2021111.61113.60111.57113.47112.65367,800
Jul 21, 2021112.86113.51111.65111.90111.09778,400
Jul 20, 2021112.69114.18112.69113.18112.36522,600
Jul 19, 2021113.31113.49111.01112.11111.30409,800
Jul 16, 2021113.35114.70113.35113.84113.01316,500
Jul 15, 2021113.85114.19112.98113.34112.52440,200
Jul 14, 2021112.40114.19112.09113.70112.87523,500
Jul 13, 2021113.75113.95112.04112.36111.54426,400
Jul 13, 20210.74 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement