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

115.75

+1.58

(+1.38%)

At close: 04:00PM EDT

115.75

0.00

(0.00%)

After hours:

04:16PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
06 July 2022	115.06	116.99	114.11	115.75	115.75	703,687
05 July 2022	114.71	114.71	111.53	114.17	114.17	510,100
01 July 2022	111.51	115.69	111.51	115.54	115.54	548,200
30 June 2022	111.06	113.73	110.38	111.66	111.66	553,900
29 June 2022	111.96	113.06	111.52	112.05	112.05	476,900
28 June 2022	113.16	114.21	111.82	112.14	112.14	536,300
27 June 2022	112.24	114.25	111.66	112.64	112.64	452,100
24 June 2022	110.54	113.07	109.41	112.80	112.80	742,600
23 June 2022	108.46	110.74	108.46	109.66	109.66	485,800
22 June 2022	105.78	109.54	105.78	108.05	108.05	582,100
21 June 2022	104.88	107.68	104.64	106.20	106.20	668,000
17 June 2022	105.61	107.16	104.24	105.23	105.23	1,482,300
16 June 2022	104.40	106.98	104.40	105.34	105.34	1,301,100
15 June 2022	103.56	108.73	103.53	107.00	107.00	1,054,600
14 June 2022	103.10	104.11	100.66	102.42	102.42	699,500
13 June 2022	105.48	106.54	102.18	102.94	102.94	742,500
10 June 2022	109.56	109.95	107.96	108.06	108.06	619,900
09 June 2022	111.80	113.18	110.31	110.39	110.39	539,900
08 June 2022	116.77	116.77	111.98	112.29	112.29	545,100
07 June 2022	114.11	117.34	114.11	117.16	117.16	398,100
06 June 2022	118.14	118.14	114.81	115.01	115.01	472,100
03 June 2022	117.19	119.04	116.10	116.88	116.88	473,100
02 June 2022	117.39	118.49	115.54	118.31	118.31	512,300
01 June 2022	116.84	118.75	115.32	117.86	117.86	635,700
31 May 2022	117.01	117.80	115.97	116.76	116.76	856,000
27 May 2022	115.03	118.19	114.86	117.77	117.77	556,700
26 May 2022	113.61	114.84	112.88	113.74	113.74	782,200
25 May 2022	112.38	113.27	111.73	112.57	112.57	644,900
24 May 2022	112.32	113.62	110.95	113.12	113.12	494,600
23 May 2022	111.32	113.16	109.23	112.51	112.51	571,700
20 May 2022	110.71	110.88	107.93	109.81	109.81	513,600
19 May 2022	108.14	110.77	108.14	109.38	109.38	769,400
18 May 2022	114.02	114.41	110.11	110.74	110.74	690,700
17 May 2022	116.18	116.20	113.48	114.65	114.65	470,400
16 May 2022	115.90	116.66	115.16	115.54	115.54	593,400
13 May 2022	113.40	115.33	112.46	115.24	115.24	687,500
12 May 2022	113.28	113.53	110.81	112.37	112.37	683,300
11 May 2022	113.69	116.37	112.89	113.37	113.37	634,300
10 May 2022	112.94	116.15	112.00	114.04	114.04	937,400
09 May 2022	119.29	119.70	110.95	111.60	111.60	1,175,300
06 May 2022	125.00	125.41	118.72	120.72	120.72	629,200
05 May 2022	131.99	132.07	125.11	126.04	126.04	677,000
04 May 2022	128.89	132.91	128.15	131.75	131.75	621,500
03 May 2022	128.05	129.61	126.01	129.11	129.11	524,800
02 May 2022	133.25	133.96	124.38	127.92	127.92	686,900
29 Apr 2022	141.67	141.87	132.17	132.49	132.49	857,500
28 Apr 2022	139.96	142.33	138.74	142.06	142.06	316,000
27 Apr 2022	139.90	142.06	139.26	139.35	139.35	449,800
26 Apr 2022	143.96	144.25	139.93	139.94	139.94	326,000
25 Apr 2022	144.32	145.42	141.11	143.64	143.64	507,400
22 Apr 2022	147.73	147.73	144.95	144.95	144.95	378,100
21 Apr 2022	150.95	151.16	148.00	148.22	148.22	331,700
20 Apr 2022	148.50	151.76	148.32	150.41	150.41	542,800
19 Apr 2022	145.58	148.30	145.18	147.73	147.73	398,500
18 Apr 2022	144.67	145.83	144.01	144.98	144.98	376,200
14 Apr 2022	145.64	146.50	144.11	145.47	145.47	467,200
13 Apr 2022	145.50	146.37	144.15	144.96	144.96	268,200
13 Apr 2022	1 Dividend
12 Apr 2022	144.82	147.60	144.19	146.12	145.12	528,600
11 Apr 2022	147.10	147.87	143.90	144.19	143.20	590,400
08 Apr 2022	146.96	148.30	146.30	147.04	146.03	596,300
07 Apr 2022	144.90	147.88	143.62	146.81	145.81	572,200
06 Apr 2022	141.71	145.99	141.04	145.45	144.45	535,400
05 Apr 2022	141.78	144.22	141.32	142.09	141.12	368,400
04 Apr 2022	144.38	144.86	139.83	141.63	140.66	397,600
01 Apr 2022	140.66	144.36	140.47	144.19	143.20	419,100
31 Mar 2022	143.02	144.31	140.35	140.43	139.47	604,100
30 Mar 2022	142.18	142.99	141.52	142.51	141.53	383,500
29 Mar 2022	139.51	143.03	138.20	142.50	141.52	605,300
28 Mar 2022	136.54	138.93	135.93	138.22	137.27	631,700
25 Mar 2022	135.65	136.48	134.10	136.14	135.21	827,600
24 Mar 2022	133.94	134.85	133.23	134.82	133.90	229,700
23 Mar 2022	134.25	134.95	132.59	133.55	132.64	374,600
22 Mar 2022	136.00	137.58	133.55	134.26	133.34	660,600
21 Mar 2022	134.78	135.82	133.76	135.62	134.69	556,000
18 Mar 2022	135.32	136.84	133.62	134.36	133.44	1,369,500
17 Mar 2022	132.09	135.18	132.09	134.63	133.71	589,700
16 Mar 2022	130.68	132.75	129.25	132.35	131.44	477,700
15 Mar 2022	132.00	132.19	128.72	130.08	129.19	348,200
14 Mar 2022	131.68	132.21	129.65	130.32	129.43	321,000
11 Mar 2022	133.08	133.34	130.81	131.16	130.26	247,100
10 Mar 2022	130.90	133.31	130.28	132.20	131.30	390,800
09 Mar 2022	133.21	133.21	130.82	131.93	131.03	325,600
08 Mar 2022	132.00	133.73	130.35	130.70	129.81	382,900
07 Mar 2022	134.20	135.77	132.65	132.97	132.06	394,400
04 Mar 2022	131.77	135.29	131.29	135.11	134.19	547,700
03 Mar 2022	129.93	132.28	129.23	131.97	131.07	605,900
02 Mar 2022	127.85	129.61	127.85	129.30	128.42	443,800
01 Mar 2022	126.24	128.65	126.00	127.26	126.39	472,800
28 Feb 2022	128.82	129.49	124.40	126.59	125.72	932,700
25 Feb 2022	126.62	131.57	125.49	130.18	129.29	701,600
24 Feb 2022	123.41	127.63	120.03	126.75	125.88	683,300
23 Feb 2022	127.91	129.38	125.93	126.01	125.15	671,000
22 Feb 2022	125.52	127.37	124.91	126.15	125.29	589,300
18 Feb 2022	127.39	129.05	126.68	126.75	125.88	288,900
17 Feb 2022	129.41	129.99	127.83	127.96	127.08	381,700
16 Feb 2022	130.76	131.74	128.03	129.96	129.07	400,300
15 Feb 2022	133.07	133.62	129.91	130.58	129.69	438,100
14 Feb 2022	133.58	135.27	131.43	132.17	131.27	693,900
11 Feb 2022	135.77	136.44	132.05	133.39	132.48	412,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,784.30-33.80(-0.50%)

AUD/USD0.6781-0.0018(-0.27%)

ASX 2006,594.50-34.80(-0.52%)

OIL98.10-1.40(-1.41%)

GOLD1,737.60-26.30(-1.49%)

BTC-AUD29,961.27-556.73(-1.82%)

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

Life Storage, Inc. (LSI)

ALL ORDS
6,784.30
-33.80(-0.50%)

AUD/USD
0.6781
-0.0018(-0.27%)

ASX 200
6,594.50
-34.80(-0.52%)

OIL
98.10
-1.40(-1.41%)

GOLD
1,737.60
-26.30(-1.49%)

BTC-AUD
29,961.27
-556.73(-1.82%)