News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2022	104.74	105.66	104.34	105.66	105.66	37,263
06 Dec 2022	104.74	105.37	103.13	104.53	104.53	941,500
05 Dec 2022	105.05	106.53	104.72	104.97	104.97	890,300
02 Dec 2022	105.30	106.66	104.44	105.80	105.80	746,900
01 Dec 2022	108.19	109.10	104.58	106.23	106.23	534,900
30 Nov 2022	102.74	107.51	102.67	107.49	107.49	1,084,800
29 Nov 2022	102.57	103.64	102.30	103.47	103.47	1,062,700
28 Nov 2022	105.97	106.37	101.76	102.56	102.56	1,016,300
25 Nov 2022	106.67	106.95	105.75	106.37	106.37	248,500
23 Nov 2022	107.00	107.69	105.78	106.24	106.24	366,800
22 Nov 2022	107.43	107.60	106.06	107.30	107.30	422,600
21 Nov 2022	106.88	108.12	106.00	107.23	107.23	235,000
18 Nov 2022	106.54	107.73	105.69	107.48	107.48	568,200
17 Nov 2022	105.52	105.94	104.05	105.26	105.26	232,400
16 Nov 2022	105.95	107.39	105.55	106.30	106.30	262,600
15 Nov 2022	107.80	107.89	105.11	106.25	106.25	585,200
14 Nov 2022	107.16	107.66	106.11	106.30	106.30	596,600
11 Nov 2022	108.99	109.86	106.11	106.99	106.99	692,900
10 Nov 2022	105.22	109.35	105.22	109.20	109.20	411,100
09 Nov 2022	102.97	103.97	101.48	101.57	101.57	310,000
08 Nov 2022	101.74	104.24	101.74	102.75	102.75	415,100
07 Nov 2022	103.73	104.64	100.03	101.46	101.46	644,500
04 Nov 2022	103.18	103.59	100.15	103.40	103.40	760,900
03 Nov 2022	98.11	104.46	97.50	102.67	102.67	1,260,900
02 Nov 2022	109.03	109.03	101.32	101.97	101.97	1,081,300
01 Nov 2022	111.30	111.88	109.30	110.27	110.27	448,500
31 Oct 2022	110.45	112.30	109.94	110.61	110.61	864,600
28 Oct 2022	105.50	112.10	105.43	111.56	111.56	596,200
27 Oct 2022	107.35	107.76	105.46	106.02	106.02	556,400
26 Oct 2022	105.71	107.80	105.65	106.35	106.35	769,900
25 Oct 2022	101.05	106.23	101.05	106.18	106.18	534,800
24 Oct 2022	103.36	103.97	101.00	101.17	101.17	487,000
21 Oct 2022	102.75	102.80	100.36	102.23	102.23	479,300
20 Oct 2022	103.35	104.66	102.10	102.72	102.72	512,200
19 Oct 2022	104.99	105.66	102.69	103.03	103.03	652,500
18 Oct 2022	105.97	107.52	105.00	106.48	106.48	495,200
17 Oct 2022	102.37	105.48	101.83	104.61	104.61	703,100
14 Oct 2022	104.80	105.20	100.39	100.55	100.55	558,100
13 Oct 2022	100.82	104.19	99.78	103.52	103.52	604,600
13 Oct 2022	1.08 Dividend
12 Oct 2022	105.64	106.21	103.89	103.91	102.83	572,400
11 Oct 2022	103.52	105.99	103.20	105.71	104.61	677,000
10 Oct 2022	103.93	104.53	103.24	103.99	102.91	484,400
07 Oct 2022	107.68	108.28	102.76	103.63	102.55	722,800
06 Oct 2022	112.53	112.80	108.14	108.27	107.14	485,100
05 Oct 2022	111.33	112.38	108.55	112.18	111.01	879,200
04 Oct 2022	111.68	113.43	111.32	112.62	111.45	617,200
03 Oct 2022	111.70	111.70	109.10	110.67	109.52	603,200
30 Sept 2022	109.65	111.54	109.46	110.76	109.61	720,500
29 Sept 2022	109.51	109.51	106.43	108.81	107.68	990,400
28 Sept 2022	109.47	111.10	107.72	110.49	109.34	769,900
27 Sept 2022	109.95	110.27	107.00	107.88	106.76	429,800
26 Sept 2022	111.26	111.26	107.99	108.57	107.44	653,900
23 Sept 2022	111.91	112.97	109.53	111.26	110.10	557,600
22 Sept 2022	113.24	113.50	111.31	112.79	111.62	596,500
21 Sept 2022	115.21	116.95	114.00	114.00	112.82	451,500
20 Sept 2022	115.70	115.70	113.33	114.34	113.15	552,300
19 Sept 2022	116.69	117.02	114.73	116.69	115.48	505,500
16 Sept 2022	117.70	117.84	115.27	117.64	116.42	1,520,000
15 Sept 2022	122.35	122.37	117.47	117.66	116.44	562,300
14 Sept 2022	122.27	123.03	121.22	122.35	121.08	515,500
13 Sept 2022	125.38	125.94	122.39	123.06	121.78	652,200
12 Sept 2022	128.51	128.99	126.97	127.74	126.41	900,100
09 Sept 2022	129.79	130.29	128.44	128.51	127.17	735,900
08 Sept 2022	130.32	131.49	128.27	130.00	128.65	619,000
07 Sept 2022	130.23	131.45	129.76	131.20	129.84	530,700
06 Sept 2022	128.18	130.84	127.66	129.75	128.40	546,500
02 Sept 2022	129.94	130.49	127.55	127.71	126.38	726,900
01 Sept 2022	127.11	129.68	126.54	129.68	128.33	660,600
31 Aug 2022	128.11	129.37	125.70	127.25	125.93	805,100
30 Aug 2022	131.50	131.57	127.22	127.68	126.35	703,700
29 Aug 2022	131.86	133.29	130.75	131.51	130.14	681,100
26 Aug 2022	136.55	137.17	134.07	134.08	132.69	539,500
25 Aug 2022	135.04	136.45	134.70	136.40	134.98	452,000
24 Aug 2022	133.47	135.56	133.47	134.38	132.98	522,600
23 Aug 2022	133.99	134.64	132.47	133.08	131.70	568,000
22 Aug 2022	135.42	135.66	134.15	134.33	132.93	338,800
19 Aug 2022	136.64	137.34	136.10	136.44	135.02	325,100
18 Aug 2022	138.53	138.96	136.77	136.94	135.52	441,300
17 Aug 2022	134.77	138.09	134.77	138.00	136.57	360,500
16 Aug 2022	136.52	137.15	135.74	136.11	134.70	329,800
15 Aug 2022	135.49	136.80	134.98	136.76	135.34	348,200
12 Aug 2022	133.81	135.65	133.57	135.57	134.16	313,200
11 Aug 2022	132.90	134.59	132.26	132.95	131.57	424,500
10 Aug 2022	132.63	133.36	131.63	132.44	131.06	534,800
09 Aug 2022	130.32	131.47	129.77	131.08	129.72	510,500
08 Aug 2022	128.90	131.03	128.60	130.00	128.65	582,900
05 Aug 2022	126.08	128.83	125.88	128.66	127.32	420,200
04 Aug 2022	126.02	128.79	125.09	127.44	126.12	663,300
03 Aug 2022	123.73	125.91	123.54	124.10	122.81	786,700
02 Aug 2022	124.40	124.82	122.24	122.33	121.06	469,600
01 Aug 2022	125.89	126.09	123.87	124.40	123.11	565,600
29 July 2022	124.38	126.27	124.23	125.89	124.58	407,900
28 July 2022	120.68	124.73	120.17	124.73	123.43	953,300
27 July 2022	118.43	119.84	117.46	119.68	118.44	439,000
26 July 2022	117.86	119.34	117.53	118.66	117.43	499,700
25 July 2022	117.42	118.13	116.80	117.96	116.73	421,100
22 July 2022	117.23	118.49	116.44	117.69	116.47	327,800
21 July 2022	116.45	117.22	115.26	117.13	115.91	431,600
20 July 2022	115.61	117.54	114.86	116.20	114.99	628,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,423.20-64.50(-0.86%)

AUD/USD0.6731+0.0036(+0.53%)

ASX 2007,229.40-61.90(-0.85%)

OIL74.95+0.70(+0.94%)

GOLD1,795.30+12.90(+0.72%)

BTC-AUD25,075.96-348.84(-1.37%)

News that makes you smarter and richer... For free.

Life Storage, Inc. (LSI)

ALL ORDS
7,423.20
-64.50(-0.86%)

AUD/USD
0.6731
+0.0036(+0.53%)

ASX 200
7,229.40
-61.90(-0.85%)

OIL
74.95
+0.70(+0.94%)

GOLD
1,795.30
+12.90(+0.72%)

BTC-AUD
25,075.96
-348.84(-1.37%)