Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2023				133.10	0	-1.02(-0.76%)
Jul 18, 2023	139.82	140.48	134.04	134.12	3,209,114	-5.70(-4.08%)
Jul 17, 2023	139.19	140.99	138.51	139.82	595,225	+0.64(+0.46%)
Jul 14, 2023	137.74	139.81	136.88	139.18	580,094	+1.15(+0.83%)
Jul 13, 2023	135.55	138.10	134.63	138.03	432,160	+2.28(+1.68%)
Jul 12, 2023	135.28	138.30	135.28	135.75	1,039,244	+0.94(+0.70%)
Jul 11, 2023	132.62	135.16	132.07	134.81	641,413	+2.01(+1.51%)
Jul 10, 2023	130.64	133.04	130.64	132.80	850,629	+1.57(+1.20%)
Jul 07, 2023	130.65	132.14	130.09	131.23	695,912	-0.51(-0.38%)
Jul 06, 2023	131.09	131.89	128.38	131.74	829,924	-0.95(-0.72%)
Jul 05, 2023	133.56	133.89	130.07	132.69	701,375	-0.94(-0.71%)
Jul 03, 2023	131.95	134.06	131.46	133.64	161,889	+1.56(+1.18%)
Jun 30, 2023	132.23	133.51	129.30	132.08	644,734	+0.69(+0.52%)
Jun 29, 2023	130.33	132.12	129.59	131.39	267,274	+0.20(+0.15%)
Jun 28, 2023	130.64	131.38	129.89	131.19	522,150	+0.60(+0.46%)
Jun 27, 2023	129.32	131.16	128.86	130.60	752,805	+1.71(+1.33%)
Jun 26, 2023	125.39	129.34	125.39	128.89	412,635	+3.10(+2.46%)
Jun 23, 2023	126.83	128.32	125.77	125.79	537,469	-1.40(-1.10%)
Jun 22, 2023	129.96	129.96	126.43	127.19	193,945	-2.32(-1.79%)
Jun 21, 2023	127.63	129.75	126.17	129.51	348,430	+2.09(+1.64%)
Jun 20, 2023	128.00	128.51	126.19	127.43	788,797	-1.49(-1.16%)
Jun 16, 2023	129.90	130.59	128.17	128.92	810,807	-0.44(-0.34%)
Jun 15, 2023	127.15	129.98	126.65	129.36	495,232	+2.23(+1.76%)
Jun 14, 2023	127.63	128.56	126.95	127.12	457,134	-0.73(-0.57%)
Jun 13, 2023	126.23	128.72	125.08	127.86	521,957	+0.18(+0.14%)
Jun 12, 2023	126.80	127.99	124.54	127.68	391,000	+0.83(+0.65%)
Jun 09, 2023	128.23	128.23	125.64	126.85	517,571	-1.43(-1.12%)
Jun 08, 2023	130.16	130.84	127.57	128.28	583,863	-2.84(-2.17%)
Jun 07, 2023	126.47	131.58	125.43	131.12	675,124	+5.38(+4.27%)
Jun 06, 2023	126.94	127.47	125.20	125.75	645,603	-1.04(-0.82%)
Jun 05, 2023	127.74	129.36	126.64	126.79	462,400	-1.41(-1.10%)
Jun 02, 2023	126.50	128.92	125.79	128.20	684,758	+2.50(+1.99%)
Jun 01, 2023	125.91	126.61	124.03	125.70	485,403	-0.84(-0.67%)
May 31, 2023	128.65	129.27	125.74	126.55	814,828	-1.78(-1.39%)
May 30, 2023	129.19	130.61	127.50	128.32	577,201	-0.30(-0.23%)
May 26, 2023	128.10	128.79	127.04	128.62	346,178	+0.94(+0.74%)
May 25, 2023	129.35	129.35	126.80	127.68	591,419	-0.94(-0.73%)
May 24, 2023	129.31	130.63	127.87	128.62	731,164	-1.16(-0.90%)
May 23, 2023	130.17	130.90	129.54	129.78	237,454	-0.62(-0.47%)
May 22, 2023	130.38	131.07	129.08	130.40	832,867	+0.62(+0.47%)
May 19, 2023	131.60	131.96	129.44	129.78	686,106	-0.94(-0.72%)
May 18, 2023	130.01	131.27	129.88	130.73	508,840	+0.20(+0.15%)
May 17, 2023	131.21	131.92	129.91	130.53	621,822	-0.08(-0.06%)
May 16, 2023	133.26	133.29	130.61	130.61	337,942	-2.71(-2.03%)
May 15, 2023	134.71	134.99	132.84	133.32	704,599	-1.09(-0.81%)
May 12, 2023	133.74	134.44	132.75	134.41	261,940	+0.79(+0.59%)
May 11, 2023	136.40	136.40	133.12	133.63	705,014	-3.53(-2.57%)
May 10, 2023	137.99	138.31	135.86	137.15	1,088,794	-0.10(-0.07%)
May 09, 2023	136.59	137.55	134.54	137.25	1,198,220	+0.02(+0.01%)
May 08, 2023	134.04	137.68	134.04	137.23	627,250	+1.87(+1.38%)
May 05, 2023	132.10	135.51	132.09	135.37	1,146,436	+3.34(+2.53%)
May 04, 2023	129.68	132.92	129.50	132.03	721,599	+2.70(+2.09%)
May 03, 2023	132.03	132.09	127.86	129.33	1,654,904	-3.13(-2.36%)
May 02, 2023	132.49	133.45	131.22	132.46	775,868	-1.11(-0.83%)
May 01, 2023	133.34	133.83	132.00	133.57	382,834	+0.08(+0.06%)
Apr 28, 2023	132.72	134.06	131.78	133.49	491,269	+1.24(+0.94%)
Apr 27, 2023	130.91	132.69	130.91	132.25	403,155	+1.37(+1.05%)
Apr 26, 2023	131.50	132.59	130.40	130.88	421,534	-0.70(-0.53%)
Apr 25, 2023	132.75	133.54	131.57	131.57	795,101	-1.46(-1.10%)
Apr 24, 2023	132.66	133.37	131.87	133.03	541,634	+0.97(+0.74%)
Apr 21, 2023	133.38	134.07	131.81	132.06	1,078,591	-0.78(-0.58%)
Apr 20, 2023	133.84	134.12	131.63	132.83	1,014,788	-0.99(-0.74%)
Apr 19, 2023	135.50	136.22	133.75	133.83	1,156,453	-1.95(-1.43%)
Apr 18, 2023	136.56	137.15	133.79	135.77	1,345,849	-1.14(-0.83%)
Apr 17, 2023	136.35	137.41	134.78	136.92	927,603	+0.82(+0.61%)
Apr 14, 2023	139.38	141.34	135.43	136.09	1,509,210	-3.20(-2.30%)
Apr 13, 2023	141.76	142.73	137.09	139.29	1,477,031	-3.11(-2.18%)
Apr 12, 2023	144.26	144.48	142.32	142.40	1,243,531	-0.86(-0.60%)
Apr 11, 2023	143.22	143.84	142.38	143.26	1,318,633	+0.34(+0.23%)
Apr 10, 2023	140.79	142.96	139.97	142.92	1,418,187	+1.33(+0.94%)
Apr 06, 2023	139.47	141.70	138.37	141.59	1,568,538	+2.90(+2.09%)
Apr 05, 2023	139.34	140.01	137.31	138.69	1,541,828	-0.09(-0.06%)
Apr 04, 2023	134.94	139.35	134.00	138.78	4,367,608	+5.07(+3.79%)
Apr 03, 2023	131.51	134.82	130.20	133.71	11,745,472	+4.57(+3.54%)
Mar 31, 2023	127.21	129.26	126.73	129.14	889,342	+2.83(+2.24%)
Mar 30, 2023	125.68	127.05	125.69	126.31	630,696	+1.05(+0.84%)
Mar 29, 2023	123.75	125.42	123.47	125.26	633,410	+2.65(+2.16%)
Mar 28, 2023	122.14	123.52	121.74	122.61	678,960	-0.66(-0.54%)
Mar 27, 2023	124.08	125.06	123.01	123.27	631,517	-0.32(-0.26%)
Mar 24, 2023	120.61	123.81	120.58	123.58	1,263,744	+2.50(+2.07%)
Mar 23, 2023	121.47	123.43	120.65	121.08	983,549	+0.22(+0.18%)
Mar 22, 2023	121.03	128.06	118.43	120.86	2,308,364	-1.17(-0.96%)
Mar 21, 2023	124.25	124.97	120.22	122.04	997,608	-1.87(-1.51%)
Mar 20, 2023	119.96	123.98	119.38	123.91	1,278,792	+4.52(+3.79%)
Mar 17, 2023	117.73	120.87	117.49	119.39	1,772,016	+1.08(+0.92%)
Mar 16, 2023	116.15	119.08	115.00	118.30	1,102,515	+1.66(+1.43%)
Mar 15, 2023	117.16	118.27	115.22	116.64	1,079,241	-1.85(-1.56%)
Mar 14, 2023	119.33	119.79	116.59	118.49	1,530,191	+1.32(+1.13%)
Mar 13, 2023	115.62	119.86	115.62	117.17	1,782,628	+0.94(+0.80%)
Mar 10, 2023	123.61	123.63	116.20	116.23	897,334	-7.17(-5.81%)
Mar 09, 2023	126.04	127.14	123.26	123.41	481,935	-2.41(-1.92%)
Mar 08, 2023	125.89	127.45	125.44	125.82	657,664	-0.08(-0.06%)
Mar 07, 2023	126.39	127.08	125.13	125.90	738,887	-0.76(-0.60%)
Mar 06, 2023	125.75	126.75	124.96	126.66	722,169	+1.18(+0.94%)
Mar 03, 2023	123.85	126.55	123.85	125.47	1,702,977	+2.59(+2.11%)
Mar 02, 2023	120.11	123.54	119.73	122.88	1,440,460	+2.70(+2.25%)
Mar 01, 2023	118.19	120.80	117.26	120.19	1,426,307	+1.46(+1.23%)
Feb 28, 2023	118.35	121.21	118.31	118.73	1,380,738	+0.06(+0.05%)
Feb 27, 2023	118.80	120.00	118.10	118.67	794,343	+1.13(+0.96%)
Feb 24, 2023	118.90	119.92	117.17	117.53	1,416,646	-2.60(-2.17%)
Feb 23, 2023	119.99	121.08	118.81	120.14	949,716	+0.26(+0.21%)
Feb 22, 2023	121.84	122.59	118.13	119.88	1,875,397	-2.25(-1.84%)
Feb 21, 2023	121.80	122.63	120.53	122.13	1,175,980	+0.85(+0.70%)
Feb 17, 2023	119.57	121.84	119.52	121.28	1,668,899	+0.88(+0.73%)
Feb 16, 2023	119.93	122.22	119.79	120.40	1,023,052	-0.85(-0.70%)
Feb 15, 2023	121.16	121.54	120.30	121.25	1,298,618	-0.56(-0.46%)
Feb 14, 2023	122.28	123.91	121.04	121.81	1,605,738	-0.86(-0.70%)
Feb 13, 2023	121.28	124.05	120.47	122.67	982,244	+1.39(+1.15%)
Feb 10, 2023	119.96	122.33	119.47	121.28	1,633,887	+0.76(+0.63%)
Feb 09, 2023	120.32	122.10	119.47	120.52	2,326,509	+0.31(+0.25%)
Feb 08, 2023	118.83	121.18	118.03	120.21	2,085,415	+0.23(+0.19%)
Feb 07, 2023	119.66	121.17	118.33	119.99	2,186,614	-1.23(-1.02%)
Feb 06, 2023	120.71	123.20	120.01	121.22	4,381,366	+12.28(+11.28%)
Feb 03, 2023	108.64	109.14	107.31	108.94	473,106	-1.18(-1.07%)
Feb 02, 2023	107.77	111.10	107.63	110.12	619,831	+3.54(+3.32%)
Feb 01, 2023	106.14	107.38	104.55	106.58	425,269	+0.15(+0.14%)
Jan 31, 2023	102.91	106.80	102.84	106.43	923,368	+3.55(+3.45%)
Jan 30, 2023	103.54	104.71	102.65	102.89	431,908	-1.54(-1.47%)
Jan 27, 2023	103.43	104.97	103.11	104.42	376,758	+0.98(+0.95%)
Jan 26, 2023	102.44	103.47	101.64	103.44	440,112	+1.48(+1.45%)
Jan 25, 2023	100.94	102.20	100.38	101.96	675,367	+0.76(+0.75%)
Jan 24, 2023	100.46	102.30	99.66	101.20	901,611	+0.90(+0.89%)
Jan 23, 2023	100.40	100.88	99.26	100.31	714,021	+0.22(+0.22%)
Jan 20, 2023	99.50	100.23	98.26	100.09	695,515	+0.51(+0.51%)
Jan 19, 2023	98.99	100.27	98.82	99.58	388,055	-0.08(-0.08%)
Jan 18, 2023	101.19	102.42	99.39	99.65	643,988	-1.63(-1.60%)
Jan 17, 2023	100.55	101.72	100.00	101.28	584,742	+1.22(+1.22%)
Jan 13, 2023	100.93	101.55	99.00	100.06	1,930,086	-1.84(-1.81%)
Jan 12, 2023	101.39	102.13	100.36	101.90	493,520	+1.53(+1.52%)
Jan 11, 2023	96.64	100.56	96.50	100.37	601,104	+4.95(+5.18%)
Jan 10, 2023	95.97	96.50	94.51	95.43	698,384	-0.96(-1.00%)
Jan 09, 2023	93.84	96.90	93.33	96.39	738,523	+2.61(+2.78%)
Jan 06, 2023	92.91	94.39	92.62	93.78	482,958	+1.06(+1.14%)
Jan 05, 2023	93.18	93.23	91.54	92.72	705,589	-1.33(-1.42%)
Jan 04, 2023	94.50	95.83	93.47	94.06	807,945	+0.37(+0.39%)
Jan 03, 2023	96.39	96.84	92.67	93.69	625,152	-2.22(-2.31%)
Dec 30, 2022	96.63	97.38	94.99	95.91	437,752	-1.40(-1.44%)
Dec 29, 2022	96.34	97.90	96.32	97.31	641,482	+1.48(+1.54%)
Dec 28, 2022	97.95	98.47	95.83	95.83	264,241	-1.68(-1.73%)
Dec 27, 2022	97.20	97.64	96.17	97.51	484,189	+0.26(+0.27%)
Dec 23, 2022	95.67	97.46	95.10	97.25	593,629	+1.30(+1.36%)
Dec 22, 2022	96.83	96.98	94.40	95.94	573,892	-1.48(-1.52%)
Dec 21, 2022	97.56	98.51	96.63	97.42	767,879	+0.58(+0.60%)
Dec 20, 2022	96.07	97.72	95.11	96.84	678,148	+0.20(+0.21%)
Dec 19, 2022	98.36	98.36	95.71	96.64	652,658	-1.83(-1.86%)
Dec 16, 2022	100.85	100.85	96.20	98.47	1,843,405	-3.63(-3.56%)
Dec 15, 2022	101.97	102.71	100.65	102.10	922,464	-0.98(-0.95%)
Dec 14, 2022	104.50	105.80	102.94	103.08	840,316	-1.58(-1.51%)
Dec 13, 2022	107.19	107.19	103.91	104.66	802,282	+0.34(+0.33%)
Dec 12, 2022	104.77	105.10	103.77	104.32	613,608	-0.11(-0.10%)
Dec 09, 2022	104.30	105.41	103.78	104.42	516,248	+0.06(+0.06%)
Dec 08, 2022	102.43	105.70	102.43	104.37	673,399	+2.16(+2.11%)
Dec 07, 2022	101.64	104.06	101.59	102.20	805,176	+0.43(+0.42%)
Dec 06, 2022	101.98	102.59	100.41	101.78	966,930	-0.43(-0.42%)
Dec 05, 2022	102.28	103.72	101.96	102.20	914,356	-0.81(-0.78%)
Dec 02, 2022	102.53	103.85	101.69	103.01	767,153	-0.42(-0.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Life Storage (NY: LSI )

Historical Prices

Sections

Services

Contact Information

Follow Us