Dark

LSI
Life Storage, Inc.
stock NYSE

Inactive

Jul 19, 2023

133.10USD-0.761%(-1.02)7,208,602

Pre-market

0.00USD-100.000%(-134.12)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-07-19	135.0000	139.2000	132.9400	133.1000	-0.761%	7,208,602	0.000%
2023-07-18	139.8200	140.4800	134.0400	134.1200	-4.077%	3,209,124	-0.761%
2023-07-17	139.1900	140.9900	138.5150	139.8200	+0.460%	595,225	-4.806%
2023-07-14	137.7400	139.8100	136.8800	139.1800	+0.833%	580,094	-4.368%
2023-07-13	135.5500	138.1000	134.6300	138.0300	+1.680%	432,160	-3.572%
2023-07-12	135.2800	138.3000	135.2800	135.7500	+0.029%	1,039,244	-1.952%
2023-07-11	133.5100	136.0600	132.9500	135.7100	+1.511%	637,162	-1.923%
2023-07-10	131.5100	133.9300	131.5100	133.6900	+1.196%	844,989	-0.441%
2023-07-07	131.5200	133.0200	130.9550	132.1100	-0.385%	691,297	+0.749%
2023-07-06	131.9700	132.7700	129.2350	132.6200	-0.719%	824,427	+0.362%
2023-07-05	134.4500	134.7850	130.9400	133.5800	-0.706%	696,724	-0.359%
2023-07-03	132.8300	134.9500	132.3400	134.5300	+1.181%	160,816	-1.063%
2023-06-30	133.1100	134.4000	130.1600	132.9600	+0.522%	640,459	+0.105%
2023-06-29	131.2000	133.0000	130.4600	132.2700	+0.151%	265,502	+0.628%
2023-06-28	131.5100	132.2600	130.7600	132.0700	+0.456%	518,688	+0.780%
2023-06-27	130.1800	132.0350	129.7200	131.4700	+1.326%	747,813	+1.240%
2023-06-26	126.2300	130.2000	126.2300	129.7500	+2.464%	409,899	+2.582%
2023-06-23	127.6800	129.1800	126.6100	126.6300	-1.101%	533,905	+5.109%
2023-06-22	130.8300	130.8300	127.2750	128.0400	-1.795%	192,659	+3.952%
2023-06-21	128.4800	130.6200	127.0100	130.3800	+1.637%	346,120	+2.086%
2023-06-20	128.8500	129.3700	127.0300	128.2800	-1.156%	783,566	+3.757%
2023-06-16	130.7700	131.4650	129.0300	129.7800	-0.338%	805,430	+2.558%
2023-06-15	128.0000	130.8500	127.5000	130.2200	+1.758%	491,948	+2.212%
2023-06-14	128.4800	129.4200	127.8000	127.9700	-0.575%	454,103	+4.009%
2023-06-13	127.0700	129.5800	125.9100	128.7100	+0.140%	518,496	+3.411%
2023-06-12	127.6500	128.8400	125.3700	128.5300	+0.650%	388,407	+3.556%
2023-06-09	129.0900	129.0900	126.4800	127.7000	-1.115%	514,139	+4.229%
2023-06-08	131.0300	131.7100	128.4200	129.1400	-2.167%	579,991	+3.066%
2023-06-07	127.3100	132.4600	126.2700	132.0000	+4.274%	670,647	+0.833%
2023-06-06	127.7900	128.3200	126.0400	126.5900	-0.823%	641,282	+5.143%
2023-06-05	128.5900	130.2200	127.4800	127.6400	-1.100%	459,334	+4.278%
2023-06-02	127.3500	129.7800	126.6300	129.0600	+1.991%	680,217	+3.130%
2023-06-01	126.7500	127.4500	124.8600	126.5400	-0.667%	482,194	+5.184%
2023-05-31	129.5100	130.1300	126.5800	127.3900	-1.386%	809,425	+4.482%
2023-05-30	130.0500	131.4800	128.3500	129.1800	-0.232%	573,374	+3.035%
2023-05-26	128.9600	129.6500	127.8900	129.4800	+0.739%	343,883	+2.796%
2023-05-25	130.2100	130.2100	127.6500	128.5300	-0.734%	587,498	+3.556%
2023-05-24	130.1700	131.5000	128.7200	129.4800	-0.896%	726,316	+2.796%
2023-05-23	131.0400	131.7700	130.4100	130.6500	-0.472%	235,993	+1.875%
2023-05-22	131.2500	131.9500	129.9400	131.2700	+0.475%	827,344	+1.394%
2023-05-19	132.4800	132.8400	130.3000	130.6500	-0.722%	681,556	+1.875%
2023-05-18	130.8800	132.1500	130.7500	131.6000	+0.152%	505,466	+1.140%
2023-05-17	132.0900	132.8000	130.7800	131.4000	-0.061%	617,699	+1.294%
2023-05-16	134.1500	134.1800	131.4600	131.4800	-2.034%	335,701	+1.232%
2023-05-15	135.6100	135.8900	133.7300	134.2100	-0.813%	699,927	-0.827%
2023-05-12	134.6300	135.3400	133.6400	135.3100	+0.587%	260,203	-1.633%
2023-05-11	137.3100	137.7850	134.0100	134.5200	-2.571%	700,339	-1.056%
2023-05-10	138.9100	139.2300	136.7700	138.0700	-0.072%	1,081,574	-3.600%
2023-05-09	137.5000	138.4650	135.4400	138.1700	+0.014%	1,190,274	-3.669%
2023-05-08	134.9400	138.6000	134.9400	138.1500	+1.380%	623,091	-3.655%
2023-05-05	132.9800	136.4200	132.9700	136.2700	+2.528%	1,138,834	-2.326%
2023-05-04	130.5500	133.8100	130.3600	132.9100	+2.089%	716,814	+0.143%
2023-05-03	132.9100	132.9700	128.7100	130.1900	-2.362%	1,643,929	+2.235%
2023-05-02	133.3700	134.3400	132.0950	133.3400	-0.833%	770,723	-0.180%
2023-05-01	134.2300	134.7200	132.8800	134.4600	+0.060%	380,296	-1.011%
2023-04-28	133.6100	134.9600	132.6600	134.3800	+0.939%	488,011	-0.953%
2023-04-27	131.7800	133.5800	131.7800	133.1300	+1.047%	400,482	-0.023%
2023-04-26	132.3800	133.4700	131.2700	131.7500	-0.529%	418,739	+1.025%
2023-04-25	133.6400	134.4300	132.4500	132.4500	-1.098%	789,829	+0.491%
2023-04-24	133.5500	134.2600	132.7500	133.9200	+0.737%	538,042	-0.612%
2023-04-21	134.2700	134.9700	132.6900	132.9400	-0.583%	1,071,438	+0.120%
2023-04-20	134.7300	135.0100	132.5050	133.7200	-0.742%	1,008,059	-0.464%
2023-04-19	136.4100	137.1300	134.6400	134.7200	-1.434%	1,138,785	-1.202%
2023-04-18	137.4700	138.0700	134.6850	136.6800	-0.834%	1,336,924	-2.619%
2023-04-17	137.2600	138.3300	135.6800	137.8300	+0.606%	921,452	-3.432%
2023-04-14	140.3100	142.2850	136.3300	137.0000	-2.296%	1,499,202	-2.847%
2023-04-13	142.7100	143.6800	138.0100	140.2200	-2.996%	1,467,252	-5.078%
2023-04-12	146.4400	146.6600	144.4700	144.5500	-0.598%	1,225,230	-7.921%
2023-04-11	145.3800	146.0100	144.5300	145.4200	+0.234%	1,299,016	-8.472%
2023-04-10	142.9200	145.1200	142.0793	145.0800	+0.939%	1,397,087	-8.258%
2023-04-06	141.5800	143.8400	140.4600	143.7300	+2.088%	1,545,201	-7.396%
2023-04-05	141.4400	142.1300	139.3800	140.7900	-0.064%	1,518,889	-5.462%
2023-04-04	136.9800	141.4600	136.0200	140.8800	+3.794%	4,302,633	-5.522%
2023-04-03	133.5000	136.8600	132.1700	135.7300	+3.540%	11,571,236	-1.938%
2023-03-31	129.1300	131.2100	128.6400	131.0900	+2.238%	876,111	+1.533%
2023-03-30	127.5850	128.9700	127.5850	128.2200	+0.842%	621,313	+3.806%
2023-03-29	125.6200	127.3100	125.3300	127.1500	+2.161%	623,987	+4.680%
2023-03-28	123.9800	125.3800	123.5800	124.4600	-0.535%	668,859	+6.942%
2023-03-27	125.9500	126.9500	124.8650	125.1300	-0.255%	622,122	+6.369%
2023-03-24	122.4300	125.6800	122.4021	125.4500	+2.067%	1,244,941	+6.098%
2023-03-23	123.3100	125.2900	122.4700	122.9100	+0.179%	968,916	+8.291%
2023-03-22	122.8600	129.9900	120.2200	122.6900	-0.961%	2,274,070	+8.485%
2023-03-21	126.1300	126.8600	122.0400	123.8800	-1.511%	982,766	+7.443%
2023-03-20	121.7700	125.8500	121.1800	125.7800	+3.787%	1,259,766	+5.820%
2023-03-17	119.5100	122.7000	119.2650	121.1900	+0.916%	1,745,652	+9.828%
2023-03-16	117.9000	120.8800	116.7400	120.0900	+1.427%	1,086,112	+10.834%
2023-03-15	118.9300	120.0599	116.9600	118.4000	-1.563%	1,063,188	+12.416%
2023-03-14	121.1300	121.6000	118.3500	120.2800	+1.127%	1,507,425	+10.658%
2023-03-13	117.3700	121.6700	117.3700	118.9400	+0.805%	1,756,106	+11.905%
2023-03-10	125.4800	125.5000	117.9600	117.9900	-5.811%	883,984	+12.806%
2023-03-09	127.9400	129.0550	125.1250	125.2700	-1.918%	449,771	+6.250%
2023-03-08	127.7900	129.3787	127.3400	127.7200	-0.063%	647,880	+4.212%
2023-03-07	128.3000	129.0000	127.0200	127.8000	-0.599%	727,898	+4.147%
2023-03-06	127.6500	128.6600	126.8500	128.5700	+0.942%	711,502	+3.523%
2023-03-03	125.7200	128.4600	125.7200	127.3700	+2.108%	1,677,640	+4.499%
2023-03-02	121.9200	125.4050	121.5400	124.7400	+2.246%	1,419,314	+6.702%
2023-03-01	119.9700	122.6200	119.0300	122.0000	+1.228%	1,405,086	+9.098%
2023-02-28	120.1400	123.0400	120.1000	120.5200	+0.050%	1,360,195	+10.438%
2023-02-27	120.5900	121.8100	119.8800	120.4600	+0.964%	782,525	+10.493%
2023-02-24	120.7000	121.7300	118.9400	119.3100	-2.165%	1,395,569	+11.558%
2023-02-23	121.8000	122.9100	120.6000	121.9500	+0.214%	935,603	+9.143%
2023-02-22	123.6800	124.4450	119.9100	121.6900	-1.839%	1,847,501	+9.376%
2023-02-21	123.6400	124.4800	122.3500	123.9700	+0.699%	1,158,692	+7.365%
2023-02-17	121.3800	123.6850	121.3200	123.1100	+0.728%	1,644,069	+8.115%
2023-02-16	121.7400	124.0700	121.5950	122.2200	-0.699%	1,007,835	+8.902%
2023-02-15	122.9900	123.3800	122.1200	123.0800	-0.461%	1,279,297	+8.141%
2023-02-14	124.1300	125.7800	122.8700	123.6500	-0.699%	1,581,848	+7.643%
2023-02-13	123.1100	125.9200	122.2900	124.5200	+1.145%	967,630	+6.890%
2023-02-10	121.7700	124.1800	121.2700	123.1100	+0.629%	1,609,578	+8.115%
2023-02-09	122.1400	123.9400	121.2700	122.3400	+0.254%	2,291,895	+8.795%
2023-02-08	120.6300	123.0100	119.8100	122.0300	+0.189%	2,054,388	+9.072%
2023-02-07	121.4700	123.0050	120.1200	121.8000	-1.016%	2,155,083	+9.278%
2023-02-06	122.5300	125.0600	121.8182	123.0500	+11.277%	4,316,346	+8.167%
2023-02-03	110.2800	110.7900	108.9300	110.5800	-1.074%	466,066	+20.365%
2023-02-02	109.4000	112.7800	109.2600	111.7800	+3.318%	610,609	+19.073%
2023-02-01	107.7400	109.0063	106.1300	108.1900	+0.139%	418,942	+23.024%
2023-01-31	104.4600	108.4100	104.3900	108.0400	+3.447%	905,036	+23.195%
2023-01-30	105.1000	106.2900	104.2000	104.4400	-1.472%	425,482	+27.442%
2023-01-27	104.9900	106.5600	104.6700	106.0000	+0.952%	371,153	+25.566%
2023-01-26	103.9900	105.0300	103.1700	105.0000	+1.449%	433,564	+26.762%
2023-01-25	102.4600	103.7400	101.9000	103.5000	+0.750%	665,319	+28.599%
2023-01-24	101.9800	103.8400	101.1700	102.7300	+0.894%	888,197	+29.563%
2023-01-23	101.9200	102.4000	100.7600	101.8200	+0.217%	703,398	+30.721%
2023-01-20	101.0000	101.7400	99.7400	101.6000	+0.514%	685,167	+31.004%
2023-01-19	100.4900	101.7800	100.3100	101.0800	-0.079%	382,282	+31.678%
2023-01-18	102.7200	103.9699	100.8900	101.1600	-1.605%	634,407	+31.574%
2023-01-17	102.0700	103.2600	101.5100	102.8100	+1.221%	576,044	+29.462%
2023-01-13	102.4500	103.0800	100.5000	101.5700	-1.808%	1,901,370	+31.043%
2023-01-12	102.9200	103.6700	101.8800	103.4400	+0.340%	486,180	+28.674%
2023-01-11	99.2500	103.2850	99.1150	103.0900	+5.183%	585,334	+29.110%
2023-01-10	98.5700	99.1090	97.0700	98.0100	-1.000%	679,985	+35.802%
2023-01-09	96.3800	99.5200	95.8600	99.0000	+2.782%	719,079	+34.444%
2023-01-06	95.4200	96.9400	95.1300	96.3200	+1.145%	470,235	+38.185%
2023-01-05	95.7000	95.7500	94.0200	95.2300	-1.418%	687,000	+39.767%
2023-01-04	97.0600	98.4250	96.0000	96.6000	+0.395%	786,675	+37.785%
2023-01-03	99.0000	99.4600	95.1800	96.2200	-2.315%	608,683	+38.329%
2022-12-30	99.2400	100.0100	97.5600	98.5000	-1.441%	426,219	+35.127%
2022-12-29	98.9500	100.5500	98.9241	99.9400	+1.544%	624,581	+33.180%
2022-12-28	100.6000	101.1300	98.4200	98.4200	-1.727%	257,280	+35.237%
2022-12-27	99.8300	100.2800	98.7700	100.1500	+0.270%	471,518	+32.901%
2022-12-23	98.2600	100.1000	97.6700	99.8800	+1.360%	577,990	+33.260%
2022-12-22	99.4500	99.6000	96.9500	98.5400	-1.519%	558,773	+35.072%
2022-12-21	100.2000	101.1750	99.2450	100.0600	+0.603%	747,649	+33.020%
2022-12-20	98.6700	100.3600	97.6800	99.4600	+0.212%	660,281	+33.823%
2022-12-19	101.0200	101.0200	98.3000	99.2500	-1.859%	635,465	+34.106%
2022-12-16	103.5800	103.5800	98.8000	101.1300	-3.557%	1,794,839	+31.613%
2022-12-15	104.7300	105.4900	103.3700	104.8600	-0.954%	898,162	+26.931%
2022-12-14	107.3300	108.6600	105.7300	105.8700	-1.507%	818,178	+25.720%
2022-12-13	110.0900	110.7000	106.7200	107.4900	+0.327%	781,147	+23.825%
2022-12-12	107.6000	107.9400	106.5800	107.1400	-0.103%	597,445	+24.230%
2022-12-09	107.1200	108.2600	106.5900	107.2500	+0.056%	502,648	+24.103%
2022-12-08	105.2000	108.5600	105.2000	107.1900	+2.115%	655,658	+24.172%
2022-12-07	104.3900	106.8800	104.3400	104.9700	+0.421%	783,964	+26.798%
2022-12-06	104.7400	105.3700	103.1300	104.5300	-0.419%	941,456	+27.332%
2022-12-05	105.0500	106.5300	104.7200	104.9700	-0.784%	890,267	+26.798%
2022-12-02	105.3000	106.6600	104.4400	105.8000	-0.405%	746,942	+25.803%
2022-12-01	108.1900	109.1000	104.5800	106.2300	-1.172%	534,854	+25.294%
2022-11-30	102.7400	107.5100	102.6700	107.4900	+3.885%	1,084,831	+23.825%
2022-11-29	102.5700	103.6350	102.3000	103.4700	+0.887%	1,062,689	+28.636%
2022-11-28	105.9700	106.3650	101.7600	102.5600	-3.582%	1,016,301	+29.778%
2022-11-25	106.6700	106.9500	105.7500	106.3700	+0.122%	248,524	+25.129%
2022-11-23	107.0000	107.6900	105.7800	106.2400	-0.988%	366,822	+25.282%
2022-11-22	107.4300	107.5950	106.0600	107.3000	+0.065%	422,648	+24.045%
2022-11-21	106.8800	108.1200	106.0000	107.2300	-0.233%	234,958	+24.126%
2022-11-18	106.5400	107.7300	105.6900	107.4800	+2.109%	568,175	+23.837%
2022-11-17	105.5200	105.9400	104.0500	105.2600	-0.978%	233,064	+26.449%
2022-11-16	105.9500	107.3900	105.5500	106.3000	+0.047%	262,551	+25.212%
2022-11-15	107.8000	107.8900	105.1100	106.2500	-0.047%	585,202	+25.271%
2022-11-14	107.1600	107.6600	106.1050	106.3000	-0.645%	596,617	+25.212%
2022-11-11	108.9900	109.8600	106.1050	106.9900	-2.024%	692,916	+24.404%
2022-11-10	105.2200	109.3500	105.2200	109.2000	+7.512%	411,105	+21.886%
2022-11-09	102.9700	103.9700	101.4800	101.5700	-1.148%	309,975	+31.043%
2022-11-08	101.7400	104.2350	101.7400	102.7500	+1.271%	415,130	+29.538%
2022-11-07	103.7300	104.6400	100.0300	101.4600	-1.876%	644,461	+31.185%
2022-11-04	103.1800	103.5900	100.1500	103.4000	+0.711%	760,936	+28.723%
2022-11-03	98.1100	104.4600	97.5000	102.6700	+0.686%	1,260,882	+29.639%
2022-11-02	109.0300	109.0300	101.3200	101.9700	-7.527%	1,081,434	+30.529%
2022-11-01	111.3000	111.8800	109.3000	110.2700	-0.307%	448,545	+20.704%
2022-10-31	110.4500	112.3000	109.9400	110.6100	-0.852%	864,630	+20.333%
2022-10-28	105.5000	112.1000	105.4300	111.5600	+5.225%	596,176	+19.308%
2022-10-27	107.3500	107.7600	105.4600	106.0200	-0.310%	556,414	+25.542%
2022-10-26	105.7100	107.8000	105.6500	106.3500	+0.160%	769,878	+25.153%
2022-10-25	101.0500	106.2300	101.0500	106.1800	+4.952%	534,782	+25.353%
2022-10-24	103.3600	103.9700	101.0000	101.1700	-1.037%	486,995	+31.561%
2022-10-21	102.7500	102.8000	100.3600	102.2300	-0.477%	479,337	+30.197%
2022-10-20	103.3500	104.6550	102.1000	102.7200	-0.301%	512,222	+29.576%
2022-10-19	104.9900	105.6550	102.6850	103.0300	-3.240%	652,509	+29.186%
2022-10-18	105.9700	107.5200	105.0000	106.4800	+1.788%	495,215	+25.000%
2022-10-17	102.3700	105.4800	101.8300	104.6100	+4.038%	703,084	+27.234%
2022-10-14	104.8000	105.2000	100.3850	100.5500	-2.869%	558,066	+32.372%
2022-10-13	100.8200	104.1900	99.7800	103.5200	-0.375%	604,630	+28.574%
2022-10-12	105.6400	106.2100	103.8900	103.9100	-1.703%	572,434	+28.092%
2022-10-11	103.5200	105.9900	103.1950	105.7100	+1.654%	677,020	+25.911%
2022-10-10	103.9300	104.5300	103.2400	103.9900	+0.347%	484,438	+27.993%
2022-10-07	107.6800	108.2800	102.7600	103.6300	-4.286%	722,763	+28.438%
2022-10-06	112.5300	112.8000	108.1400	108.2700	-3.485%	485,062	+22.933%
2022-10-05	111.3300	112.3800	108.5500	112.1800	-0.391%	879,182	+18.649%
2022-10-04	111.6800	113.4300	111.3150	112.6200	+1.762%	617,234	+18.185%
2022-10-03	111.7000	111.7000	109.0950	110.6700	-0.081%	603,220	+20.267%
2022-09-30	109.6500	111.5400	109.4600	110.7600	+1.792%	720,467	+20.170%
2022-09-29	109.5100	109.5100	106.4300	108.8100	-1.520%	990,428	+22.323%
2022-09-28	109.4700	111.1000	107.7200	110.4900	+2.419%	769,998	+20.463%
2022-09-27	109.9500	110.2700	106.9950	107.8800	-0.636%	429,784	+23.378%
2022-09-26	111.2600	111.2600	107.9900	108.5700	-2.418%	653,947	+22.594%
2022-09-23	111.9100	112.9700	109.5310	111.2600	-1.357%	557,583	+19.630%
2022-09-22	113.2400	113.5000	111.3100	112.7900	-1.061%	596,501	+18.007%
2022-09-21	115.2100	116.9500	114.0000	114.0000	-0.297%	451,456	+16.754%
2022-09-20	115.7000	115.7000	113.3300	114.3400	-2.014%	552,323	+16.407%
2022-09-19	116.6900	117.0200	114.7300	116.6900	-0.808%	505,529	+14.063%
2022-09-16	117.7000	117.8400	115.2700	117.6400	-0.017%	1,520,033	+13.142%
2022-09-15	122.3500	122.3700	117.4650	117.6600	-3.833%	562,324	+13.123%
2022-09-14	122.2700	123.0300	121.2200	122.3500	-0.577%	515,554	+8.786%
2022-09-13	125.3800	125.9400	122.3900	123.0600	-3.664%	652,202	+8.159%
2022-09-12	128.5100	128.9900	126.9700	127.7400	-0.599%	900,127	+4.196%
2022-09-09	129.7900	130.2950	128.4400	128.5100	-1.146%	735,875	+3.572%
2022-09-08	130.3200	131.4900	128.2700	130.0000	-0.915%	619,036	+2.385%
2022-09-07	130.2300	131.4500	129.7600	131.2000	+1.118%	530,692	+1.448%
2022-09-06	128.1800	130.8350	127.6600	129.7500	+1.597%	546,558	+2.582%
2022-09-02	129.9400	130.4900	127.5500	127.7100	-1.519%	726,881	+4.220%
2022-09-01	127.1100	129.6800	126.5400	129.6800	+1.910%	660,612	+2.637%
2022-08-31	128.1100	129.3700	125.7000	127.2500	-0.337%	805,143	+4.597%
2022-08-30	131.5000	131.5700	127.2200	127.6800	-2.912%	703,749	+4.245%
2022-08-29	131.8600	133.2900	130.7488	131.5100	-1.917%	681,120	+1.209%
2022-08-26	136.5500	137.1650	134.0700	134.0800	-1.701%	539,468	-0.731%
2022-08-25	135.0400	136.4500	134.7000	136.4000	+1.503%	451,980	-2.419%
2022-08-24	133.4700	135.5550	133.4700	134.3800	+0.977%	522,650	-0.953%
2022-08-23	133.9900	134.6400	132.4700	133.0800	-0.931%	567,953	+0.015%
2022-08-22	135.4200	135.6600	134.1500	134.3300	-1.546%	338,829	-0.916%
2022-08-19	136.6400	137.3400	136.1000	136.4400	-0.365%	325,129	-2.448%
2022-08-18	138.5300	138.9600	136.7700	136.9400	-0.768%	441,329	-2.804%
2022-08-17	134.7700	138.0900	134.7700	138.0000	+1.389%	360,510	-3.551%
2022-08-16	136.5200	137.1500	135.7400	136.1100	-0.475%	329,791	-2.211%
2022-08-15	135.4900	136.8000	134.9800	136.7600	+0.878%	348,243	-2.676%
2022-08-12	133.8100	135.6500	133.5700	135.5700	+1.971%	313,219	-1.822%
2022-08-11	132.9000	134.5900	132.2600	132.9500	+0.385%	424,476	+0.113%
2022-08-10	132.6300	133.3600	131.6300	132.4400	+1.038%	534,797	+0.498%
2022-08-09	130.3200	131.4700	129.7700	131.0800	+0.831%	510,453	+1.541%
2022-08-08	128.9000	131.0300	128.6000	130.0000	+1.042%	582,913	+2.385%
2022-08-05	126.0800	128.8300	125.8800	128.6600	+0.957%	420,185	+3.451%
2022-08-04	126.0200	128.7899	125.0900	127.4400	+2.691%	663,339	+4.441%
2022-08-03	123.7300	125.9100	123.5400	124.1000	+1.447%	786,673	+7.252%
2022-08-02	124.4000	124.8200	122.2400	122.3300	-1.664%	469,563	+8.804%
2022-08-01	125.8900	126.0900	123.8700	124.4000	-1.184%	565,621	+6.994%
2022-07-29	124.3800	126.2700	124.2300	125.8900	+0.930%	407,912	+5.727%
2022-07-28	120.6800	124.7300	120.1700	124.7300	+4.220%	953,285	+6.710%
2022-07-27	118.4300	119.8400	117.4600	119.6800	+0.860%	439,017	+11.213%
2022-07-26	117.8600	119.3406	117.5300	118.6600	+0.593%	499,716	+12.169%
2022-07-25	117.4200	118.1300	116.7950	117.9600	+0.229%	421,055	+12.835%
2022-07-22	117.2300	118.4850	116.4400	117.6900	+0.478%	327,847	+13.094%
2022-07-21	116.4500	117.2200	115.2600	117.1300	+0.800%	431,619	+13.634%
2022-07-20	115.6100	117.5350	114.8600	116.2000	+0.571%	627,990	+14.544%
2022-07-19	113.4700	115.8200	112.8500	115.5400	+2.913%	705,127	+15.198%
2022-07-18	113.4900	113.9500	111.9950	112.2700	-0.470%	532,055	+18.553%
2022-07-15	112.7800	113.7050	111.2700	112.8000	+1.521%	461,986	+17.996%
2022-07-14	109.3200	111.9500	109.1100	111.1100	-0.768%	562,713	+19.791%
2022-07-13	110.4300	113.0400	109.8801	111.9700	+0.440%	373,413	+18.871%
2022-07-12	113.1700	114.0500	110.2300	111.4800	-2.030%	415,431	+19.394%
2022-07-11	113.7300	115.1100	113.3500	113.7900	-0.324%	614,359	+16.970%
2022-07-08	114.0300	115.0700	113.8000	114.1600	-0.557%	655,507	+16.591%
2022-07-07	115.8300	116.4400	114.4300	114.8000	-0.821%	327,136	+15.941%
2022-07-06	115.0600	117.0500	114.0800	115.7500	+1.384%	703,805	+14.989%
2022-07-05	114.7100	114.7100	111.5300	114.1700	-1.186%	510,066	+16.581%
2022-07-01	111.5100	115.6900	111.5100	115.5400	+3.475%	548,153	+15.198%
2022-06-30	111.0600	113.7300	110.3800	111.6600	-0.348%	553,885	+19.201%
2022-06-29	111.9600	113.0600	111.5200	112.0500	-0.080%	477,045	+18.786%
2022-06-28	113.1600	114.2100	111.8200	112.1400	-0.444%	536,342	+18.691%
2022-06-27	112.2400	114.2450	111.6600	112.6400	-0.142%	452,074	+18.164%
2022-06-24	110.5400	113.0700	109.4100	112.8000	+2.863%	742,551	+17.996%
2022-06-23	108.4600	110.7350	108.4600	109.6600	+1.490%	485,796	+21.375%
2022-06-22	105.7800	109.5400	105.7800	108.0500	+1.742%	582,089	+23.184%
2022-06-21	104.8800	107.6800	104.6400	106.2000	+0.922%	668,114	+25.330%
2022-06-17	105.6100	107.1600	104.2400	105.2300	-0.104%	1,482,277	+26.485%
2022-06-16	104.4000	106.9800	104.4000	105.3400	-1.551%	1,301,108	+26.353%
2022-06-15	103.5600	108.7300	103.5300	107.0000	+4.472%	1,054,551	+24.393%
2022-06-14	103.1000	104.1100	100.6600	102.4200	-0.505%	699,518	+29.955%
2022-06-13	105.4800	106.5400	102.1800	102.9400	-4.738%	742,529	+29.299%
2022-06-10	109.5600	109.9500	107.9600	108.0600	-2.111%	619,899	+23.172%
2022-06-09	111.8000	113.1800	110.3100	110.3900	-1.692%	540,048	+20.573%
2022-06-08	116.7700	116.7700	111.9800	112.2900	-4.157%	545,095	+18.532%
2022-06-07	114.1100	117.3400	114.1100	117.1600	+1.869%	398,083	+13.605%
2022-06-06	118.1400	118.1400	114.8100	115.0100	-1.600%	472,055	+15.729%
2022-06-03	117.1900	119.0400	116.0950	116.8800	-1.209%	473,087	+13.877%
2022-06-02	117.3900	118.4900	115.5400	118.3100	+0.382%	512,349	+12.501%
2022-06-01	116.8400	118.7500	115.3200	117.8600	+0.942%	635,741	+12.931%
2022-05-31	117.0100	117.8000	115.9650	116.7600	-0.858%	856,006	+13.995%
2022-05-27	115.0300	118.1900	114.8600	117.7700	+3.543%	556,710	+13.017%
2022-05-26	113.6100	114.8400	112.8800	113.7400	+1.039%	782,243	+17.021%
2022-05-25	112.3800	113.2700	111.7300	112.5700	-0.486%	644,947	+18.238%
2022-05-24	112.3200	113.6200	110.9500	113.1200	+0.542%	494,675	+17.663%
2022-05-23	111.3200	113.1645	109.2340	112.5100	+2.459%	571,715	+18.301%
2022-05-20	110.7100	110.8750	107.9250	109.8100	+0.393%	513,572	+21.209%
2022-05-19	108.1400	110.7700	108.1400	109.3800	-1.228%	769,384	+21.686%
2022-05-18	114.0200	114.4100	110.1100	110.7400	-3.410%	690,741	+20.191%
2022-05-17	116.1800	116.2000	113.4800	114.6500	-0.770%	470,438	+16.092%
2022-05-16	115.9000	116.6600	115.1600	115.5400	+0.260%	593,441	+15.198%
2022-05-13	113.4000	115.3300	112.4550	115.2400	+2.554%	687,532	+15.498%
2022-05-12	113.2800	113.5300	110.8100	112.3700	-0.882%	683,333	+18.448%
2022-05-11	113.6900	116.3700	112.8925	113.3700	-0.588%	634,259	+17.403%
2022-05-10	112.9400	116.1500	112.0000	114.0400	+2.186%	937,396	+16.713%
2022-05-09	119.2900	119.7000	110.9500	111.6000	-7.555%	1,175,271	+19.265%
2022-05-06	125.0000	125.4100	118.7244	120.7200	-4.221%	629,240	+10.255%
2022-05-05	131.9900	132.0700	125.1050	126.0400	-4.334%	677,030	+5.601%
2022-05-04	128.8900	132.9100	128.1500	131.7500	+2.045%	621,509	+1.025%
2022-05-03	128.0500	129.6100	126.0100	129.1100	+0.930%	524,783	+3.090%
2022-05-02	133.2500	133.9600	124.3800	127.9200	-3.449%	686,900	+4.049%
2022-04-29	141.6700	141.8700	132.1700	132.4900	-6.737%	857,494	+0.460%
2022-04-28	139.9600	142.3300	138.7400	142.0600	+1.945%	315,985	-6.307%
2022-04-27	139.9000	142.0600	139.2600	139.3500	-0.422%	449,803	-4.485%
2022-04-26	143.9600	144.2500	139.9300	139.9400	-2.576%	325,999	-4.888%
2022-04-25	144.3200	145.4200	141.1127	143.6400	-0.904%	507,605	-7.338%
2022-04-22	147.7300	147.7300	144.9500	144.9500	-2.206%	378,153	-8.175%
2022-04-21	150.9500	151.1550	148.0000	148.2200	-1.456%	331,653	-10.201%
2022-04-20	148.5000	151.7600	148.3200	150.4100	+1.814%	542,767	-11.509%
2022-04-19	145.5800	148.3000	145.1800	147.7300	+1.897%	398,459	-9.903%
2022-04-18	144.6700	145.8300	144.0100	144.9800	-0.337%	376,181	-8.194%
2022-04-14	145.6400	146.5031	144.1100	145.4700	+0.352%	467,173	-8.503%
2022-04-13	145.5000	146.3700	144.1500	144.9600	-0.794%	268,219	-8.182%
2022-04-12	144.8200	147.6000	144.1900	146.1200	+1.339%	528,598	-8.910%
2022-04-11	147.1000	147.8699	143.9000	144.1900	-1.938%	590,361	-7.691%
2022-04-08	146.9600	148.3000	146.3000	147.0400	+0.157%	596,274	-9.480%
2022-04-07	144.9000	147.8800	143.6200	146.8100	+0.935%	572,174	-9.339%
2022-04-06	141.7100	145.9900	141.0400	145.4500	+2.365%	535,407	-8.491%
2022-04-05	141.7800	144.2150	141.3200	142.0900	+0.325%	368,385	-6.327%
2022-04-04	144.3800	144.8600	139.8300	141.6300	-1.775%	397,582	-6.023%
2022-04-01	140.6600	144.3600	140.4700	144.1900	+2.677%	419,090	-7.691%
2022-03-31	143.0200	144.3100	140.3500	140.4300	-1.460%	604,137	-5.220%
2022-03-30	142.1800	142.9900	141.5200	142.5100	+0.007%	383,547	-6.603%
2022-03-29	139.5100	143.0300	138.2000	142.5000	+3.097%	605,504	-6.596%
2022-03-28	136.5400	138.9300	135.9300	138.2200	+1.528%	631,731	-3.704%
2022-03-25	135.6500	136.4800	134.0950	136.1400	+0.979%	827,627	-2.233%
2022-03-24	133.9400	134.8500	133.2300	134.8200	+0.951%	229,693	-1.276%
2022-03-23	134.2500	134.9500	132.5850	133.5500	-0.529%	374,644	-0.337%
2022-03-22	136.0000	137.5800	133.5500	134.2600	-1.003%	660,550	-0.864%
2022-03-21	134.7800	135.8200	133.7550	135.6200	+0.938%	555,996	-1.858%
2022-03-18	135.3200	136.8400	133.6200	134.3600	-0.201%	1,369,541	-0.938%
2022-03-17	132.0900	135.1800	132.0900	134.6300	+1.723%	589,684	-1.136%
2022-03-16	130.6800	132.7500	129.2500	132.3500	+1.745%	477,735	+0.567%
2022-03-15	132.0000	132.1900	128.7200	130.0800	-0.184%	348,222	+2.322%
2022-03-14	131.6800	132.2100	129.6500	130.3200	-0.640%	320,969	+2.133%
2022-03-11	133.0800	133.3400	130.8100	131.1600	-0.787%	247,128	+1.479%
2022-03-10	130.9000	133.3050	130.2800	132.2000	+0.205%	390,774	+0.681%
2022-03-09	133.2100	133.2100	130.8200	131.9300	+0.941%	325,555	+0.887%
2022-03-08	132.0000	133.7300	130.3500	130.7000	-1.707%	382,920	+1.836%
2022-03-07	134.2000	135.7700	132.6500	132.9700	-1.584%	394,375	+0.098%
2022-03-04	131.7700	135.2900	131.2900	135.1100	+2.379%	547,746	-1.488%
2022-03-03	129.9300	132.2800	129.2250	131.9700	+2.065%	605,912	+0.856%
2022-03-02	127.8500	129.6100	127.8500	129.3000	+1.603%	443,806	+2.939%
2022-03-01	126.2400	128.6450	126.0000	127.2600	+0.529%	472,836	+4.589%
2022-02-28	128.8200	129.4900	124.4000	126.5900	-2.758%	932,654	+5.143%
2022-02-25	126.6200	131.5750	125.4900	130.1800	+2.706%	701,582	+2.243%
2022-02-24	123.4100	127.6300	120.0300	126.7500	+0.587%	683,296	+5.010%
2022-02-23	127.9100	129.3800	125.9300	126.0100	-0.111%	670,999	+5.627%
2022-02-22	125.5200	127.3678	124.9100	126.1500	-0.473%	589,290	+5.509%
2022-02-18	127.3900	129.0500	126.6800	126.7500	-0.946%	288,948	+5.010%
2022-02-17	129.4100	129.9850	127.8300	127.9600	-1.539%	381,712	+4.017%
2022-02-16	130.7600	131.7400	128.0300	129.9600	-0.475%	400,451	+2.416%
2022-02-15	133.0700	133.6200	129.9100	130.5800	-1.203%	438,083	+1.930%
2022-02-14	133.5800	135.2700	131.4294	132.1700	-0.915%	693,890	+0.704%
2022-02-11	135.7700	136.4400	132.0500	133.3900	-0.980%	412,674	-0.217%
2022-02-10	135.9700	138.7300	134.0300	134.7100	-2.356%	673,551	-1.195%
2022-02-09	136.7500	138.6000	136.3700	137.9600	+2.026%	228,163	-3.523%
2022-02-08	134.9700	136.9900	134.5200	135.2200	+0.185%	478,131	-1.568%
2022-02-07	134.8800	135.4950	133.8900	134.9700	-0.163%	318,687	-1.385%
2022-02-04	135.8600	137.3200	134.5800	135.1900	-1.134%	366,058	-1.546%
2022-02-03	137.0600	137.6300	136.0000	136.7400	-0.762%	351,960	-2.662%
2022-02-02	134.6300	137.9300	133.7600	137.7900	+3.036%	534,791	-3.404%
2022-02-01	135.8100	135.9900	131.3300	133.7300	-0.904%	519,061	-0.471%
2022-01-31	134.5000	135.2700	133.0300	134.9500	+0.462%	656,563	-1.371%
2022-01-28	130.7600	134.4500	128.2800	134.3300	+3.235%	472,250	-0.916%
2022-01-27	132.1900	133.9900	129.7100	130.1200	-1.252%	383,305	+2.290%

document.getElementById("ctzFcX").onerror = function(){this.style.display='none';}; .dark-mode .qqznXC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqznXC{ color: #333333; background-color: white; border: 2px solid #333333; }LSILife Storage, Inc.stock NYSE

LSI
Life Storage, Inc.
stock NYSE