Australia markets open in 8 hours 14 minutes

Life Storage, Inc. (LSI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
105.66+1.13 (+1.08%)
As of 09:45AM EST. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022104.74105.66104.34105.66105.6637,263
06 Dec 2022104.74105.37103.13104.53104.53941,500
05 Dec 2022105.05106.53104.72104.97104.97890,300
02 Dec 2022105.30106.66104.44105.80105.80746,900
01 Dec 2022108.19109.10104.58106.23106.23534,900
30 Nov 2022102.74107.51102.67107.49107.491,084,800
29 Nov 2022102.57103.64102.30103.47103.471,062,700
28 Nov 2022105.97106.37101.76102.56102.561,016,300
25 Nov 2022106.67106.95105.75106.37106.37248,500
23 Nov 2022107.00107.69105.78106.24106.24366,800
22 Nov 2022107.43107.60106.06107.30107.30422,600
21 Nov 2022106.88108.12106.00107.23107.23235,000
18 Nov 2022106.54107.73105.69107.48107.48568,200
17 Nov 2022105.52105.94104.05105.26105.26232,400
16 Nov 2022105.95107.39105.55106.30106.30262,600
15 Nov 2022107.80107.89105.11106.25106.25585,200
14 Nov 2022107.16107.66106.11106.30106.30596,600
11 Nov 2022108.99109.86106.11106.99106.99692,900
10 Nov 2022105.22109.35105.22109.20109.20411,100
09 Nov 2022102.97103.97101.48101.57101.57310,000
08 Nov 2022101.74104.24101.74102.75102.75415,100
07 Nov 2022103.73104.64100.03101.46101.46644,500
04 Nov 2022103.18103.59100.15103.40103.40760,900
03 Nov 202298.11104.4697.50102.67102.671,260,900
02 Nov 2022109.03109.03101.32101.97101.971,081,300
01 Nov 2022111.30111.88109.30110.27110.27448,500
31 Oct 2022110.45112.30109.94110.61110.61864,600
28 Oct 2022105.50112.10105.43111.56111.56596,200
27 Oct 2022107.35107.76105.46106.02106.02556,400
26 Oct 2022105.71107.80105.65106.35106.35769,900
25 Oct 2022101.05106.23101.05106.18106.18534,800
24 Oct 2022103.36103.97101.00101.17101.17487,000
21 Oct 2022102.75102.80100.36102.23102.23479,300
20 Oct 2022103.35104.66102.10102.72102.72512,200
19 Oct 2022104.99105.66102.69103.03103.03652,500
18 Oct 2022105.97107.52105.00106.48106.48495,200
17 Oct 2022102.37105.48101.83104.61104.61703,100
14 Oct 2022104.80105.20100.39100.55100.55558,100
13 Oct 2022100.82104.1999.78103.52103.52604,600
13 Oct 20221.08 Dividend
12 Oct 2022105.64106.21103.89103.91102.83572,400
11 Oct 2022103.52105.99103.20105.71104.61677,000
10 Oct 2022103.93104.53103.24103.99102.91484,400
07 Oct 2022107.68108.28102.76103.63102.55722,800
06 Oct 2022112.53112.80108.14108.27107.14485,100
05 Oct 2022111.33112.38108.55112.18111.01879,200
04 Oct 2022111.68113.43111.32112.62111.45617,200
03 Oct 2022111.70111.70109.10110.67109.52603,200
30 Sept 2022109.65111.54109.46110.76109.61720,500
29 Sept 2022109.51109.51106.43108.81107.68990,400
28 Sept 2022109.47111.10107.72110.49109.34769,900
27 Sept 2022109.95110.27107.00107.88106.76429,800
26 Sept 2022111.26111.26107.99108.57107.44653,900
23 Sept 2022111.91112.97109.53111.26110.10557,600
22 Sept 2022113.24113.50111.31112.79111.62596,500
21 Sept 2022115.21116.95114.00114.00112.82451,500
20 Sept 2022115.70115.70113.33114.34113.15552,300
19 Sept 2022116.69117.02114.73116.69115.48505,500
16 Sept 2022117.70117.84115.27117.64116.421,520,000
15 Sept 2022122.35122.37117.47117.66116.44562,300
14 Sept 2022122.27123.03121.22122.35121.08515,500
13 Sept 2022125.38125.94122.39123.06121.78652,200
12 Sept 2022128.51128.99126.97127.74126.41900,100
09 Sept 2022129.79130.29128.44128.51127.17735,900
08 Sept 2022130.32131.49128.27130.00128.65619,000
07 Sept 2022130.23131.45129.76131.20129.84530,700
06 Sept 2022128.18130.84127.66129.75128.40546,500
02 Sept 2022129.94130.49127.55127.71126.38726,900
01 Sept 2022127.11129.68126.54129.68128.33660,600
31 Aug 2022128.11129.37125.70127.25125.93805,100
30 Aug 2022131.50131.57127.22127.68126.35703,700
29 Aug 2022131.86133.29130.75131.51130.14681,100
26 Aug 2022136.55137.17134.07134.08132.69539,500
25 Aug 2022135.04136.45134.70136.40134.98452,000
24 Aug 2022133.47135.56133.47134.38132.98522,600
23 Aug 2022133.99134.64132.47133.08131.70568,000
22 Aug 2022135.42135.66134.15134.33132.93338,800
19 Aug 2022136.64137.34136.10136.44135.02325,100
18 Aug 2022138.53138.96136.77136.94135.52441,300
17 Aug 2022134.77138.09134.77138.00136.57360,500
16 Aug 2022136.52137.15135.74136.11134.70329,800
15 Aug 2022135.49136.80134.98136.76135.34348,200
12 Aug 2022133.81135.65133.57135.57134.16313,200
11 Aug 2022132.90134.59132.26132.95131.57424,500
10 Aug 2022132.63133.36131.63132.44131.06534,800
09 Aug 2022130.32131.47129.77131.08129.72510,500
08 Aug 2022128.90131.03128.60130.00128.65582,900
05 Aug 2022126.08128.83125.88128.66127.32420,200
04 Aug 2022126.02128.79125.09127.44126.12663,300
03 Aug 2022123.73125.91123.54124.10122.81786,700
02 Aug 2022124.40124.82122.24122.33121.06469,600
01 Aug 2022125.89126.09123.87124.40123.11565,600
29 July 2022124.38126.27124.23125.89124.58407,900
28 July 2022120.68124.73120.17124.73123.43953,300
27 July 2022118.43119.84117.46119.68118.44439,000
26 July 2022117.86119.34117.53118.66117.43499,700
25 July 2022117.42118.13116.80117.96116.73421,100
22 July 2022117.23118.49116.44117.69116.47327,800
21 July 2022116.45117.22115.26117.13115.91431,600
20 July 2022115.61117.54114.86116.20114.99628,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...