Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2023					0	+0.00(+0.00%)
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	+0.04(+0.03%)
Jul 11, 2023	133.51	136.06	132.95	135.71	637,160	+2.02(+1.51%)
Jul 10, 2023	131.51	133.93	131.51	133.69	844,988	+1.58(+1.20%)
Jul 07, 2023	131.52	133.02	130.96	132.11	691,297	-0.51(-0.38%)
Jul 06, 2023	131.97	132.77	129.24	132.62	824,421	-0.96(-0.72%)
Jul 05, 2023	134.45	134.78	130.94	133.58	696,724	-0.95(-0.71%)
Jul 03, 2023	132.83	134.95	132.34	134.53	160,816	+1.57(+1.18%)
Jun 30, 2023	133.11	134.40	130.16	132.96	640,459	+0.69(+0.52%)
Jun 29, 2023	131.20	133.00	130.46	132.27	265,502	+0.20(+0.15%)
Jun 28, 2023	131.51	132.26	130.76	132.07	518,688	+0.60(+0.46%)
Jun 27, 2023	130.18	132.03	129.72	131.47	747,813	+1.72(+1.33%)
Jun 26, 2023	126.23	130.20	126.23	129.75	409,899	+3.12(+2.46%)
Jun 23, 2023	127.68	129.18	126.61	126.63	533,905	-1.41(-1.10%)
Jun 22, 2023	130.83	130.83	127.28	128.04	192,659	-2.34(-1.79%)
Jun 21, 2023	128.48	130.62	127.01	130.38	346,120	+2.10(+1.64%)
Jun 20, 2023	128.85	129.37	127.03	128.28	783,566	-1.50(-1.16%)
Jun 16, 2023	130.77	131.47	129.03	129.78	805,430	-0.44(-0.34%)
Jun 15, 2023	128.00			130.22	491,948	-7.93(-5.74%)
May 08, 2023	134.94	138.60	134.94	138.15	623,091	+1.88(+1.38%)
May 05, 2023	132.98	136.41	132.97	136.27	1,138,834	+3.36(+2.53%)
May 04, 2023	130.55	133.81	130.36	132.91	716,814	+2.72(+2.09%)
May 03, 2023	132.91	132.97	128.71	130.19	1,643,929	-3.15(-2.36%)
May 02, 2023	133.37	134.34	132.09	133.34	770,723	-1.12(-0.83%)
May 01, 2023	134.23	134.72	132.88	134.46	380,296	+0.08(+0.06%)
Apr 28, 2023	133.61	134.96	132.66	134.38	488,011	+1.25(+0.94%)
Apr 27, 2023	131.78	133.58	131.78	133.13	400,482	+1.38(+1.05%)
Apr 26, 2023	132.38	133.47	131.27	131.75	418,739	-0.70(-0.53%)
Apr 25, 2023	133.64	134.43	132.45	132.45	789,829	-1.47(-1.10%)
Apr 24, 2023	133.55	134.26	132.75	133.92	538,042	+0.98(+0.74%)
Apr 21, 2023	134.27	134.97	132.69	132.94	1,071,438	-0.78(-0.58%)
Apr 20, 2023	134.73	135.01	132.50	133.72	1,008,059	-1.00(-0.74%)
Apr 19, 2023	136.41	137.13	134.64	134.72	1,148,784	-1.96(-1.43%)
Apr 18, 2023	137.47	138.07	134.69	136.68	1,336,924	-1.15(-0.83%)
Apr 17, 2023	137.26	138.33	135.68	137.83	921,452	+0.83(+0.61%)
Apr 14, 2023	140.31	142.28	136.33	137.00	1,499,202	-3.22(-2.30%)
Apr 13, 2023	142.71	143.68	138.01	140.22	1,467,236	-4.33(-3.00%)
Apr 12, 2023	146.44	146.66	144.47	144.55	1,225,030	-0.87(-0.60%)
Apr 11, 2023	145.38	146.01	144.53	145.42	1,299,014	+0.34(+0.23%)
Apr 10, 2023	142.92	145.12	142.08	145.08	1,397,087	+1.35(+0.94%)
Apr 06, 2023	141.58	143.84	140.46	143.73	1,545,201	+2.94(+2.09%)
Apr 05, 2023	141.44	142.13	139.38	140.79	1,518,889	-0.09(-0.06%)
Apr 04, 2023	136.98	141.46	136.02	140.88	4,302,626	+5.15(+3.79%)
Apr 03, 2023	133.50	136.86	132.17	135.73	11,570,719	+4.64(+3.54%)
Mar 31, 2023	129.13	131.21	128.64	131.09	876,111	+2.87(+2.24%)
Mar 30, 2023	127.58	128.97	127.58	128.22	621,313	+1.07(+0.84%)
Mar 29, 2023	125.62	127.31	125.33	127.15	623,986	+2.69(+2.16%)
Mar 28, 2023	123.98	125.38	123.58	124.46	668,859	-0.67(-0.54%)
Mar 27, 2023	125.95	126.95	124.86	125.13	622,122	-0.32(-0.26%)
Mar 24, 2023	122.43	125.68	122.40	125.45	1,244,942	+2.54(+2.07%)
Mar 23, 2023	123.31	125.29	122.47	122.91	968,916	+0.22(+0.18%)
Mar 22, 2023	122.86	129.99	120.22	122.69	2,274,020	-1.19(-0.96%)
Mar 21, 2023	126.13	126.86	122.04	123.88	982,766	-1.90(-1.51%)
Mar 20, 2023	121.77	125.85	121.18	125.78	1,259,766	+4.59(+3.79%)
Mar 17, 2023	119.51	122.70	119.27	121.19	1,745,652	+1.10(+0.92%)
Mar 16, 2023	117.90	120.88	116.74	120.09	1,086,112	+1.69(+1.43%)
Mar 15, 2023	118.93	120.06	116.96	118.40	1,063,184	-1.88(-1.56%)
Mar 14, 2023	121.13	121.60	118.35	120.28	1,507,425	+1.34(+1.13%)
Mar 13, 2023	117.37	121.67	117.37	118.94	1,756,106	+0.95(+0.81%)
Mar 10, 2023	125.48	125.50	117.96	117.99	883,984	-7.28(-5.81%)
Mar 09, 2023	127.94	129.06	125.12	125.27	474,765	-2.45(-1.92%)
Mar 08, 2023	127.79	129.38	127.34	127.72	647,880	-0.08(-0.06%)
Mar 07, 2023	128.30	129.00	127.02	127.80	727,894	-0.77(-0.60%)
Mar 06, 2023	127.65	128.66	126.85	128.57	711,425	+1.20(+0.94%)
Mar 03, 2023	125.72	128.46	125.72	127.37	1,677,640	+2.63(+2.11%)
Mar 02, 2023	121.92	125.41	121.54	124.74	1,419,029	+2.74(+2.25%)
Mar 01, 2023	119.97	122.62	119.03	122.00	1,405,086	+1.48(+1.23%)
Feb 28, 2023	120.14	123.04	120.10	120.52	1,360,195	+0.06(+0.05%)
Feb 27, 2023	120.59	121.81	119.88	120.46	782,525	+1.15(+0.96%)
Feb 24, 2023	120.70	121.73	118.94	119.31	1,395,569	-2.64(-2.16%)
Feb 23, 2023	121.80	122.91	120.60	121.95	935,586	+0.26(+0.21%)
Feb 22, 2023	123.68	124.44	119.91	121.69	1,847,495	-2.28(-1.84%)
Feb 21, 2023	123.64	124.48	122.35	123.97	1,158,484	+0.86(+0.70%)
Feb 17, 2023	121.38	123.69	121.32	123.11	1,644,069	+0.89(+0.73%)
Feb 16, 2023	121.74	124.07	121.59	122.22	1,007,831	-0.86(-0.70%)
Feb 15, 2023	122.99	123.38	122.12	123.08	1,279,297	-0.57(-0.46%)
Feb 14, 2023	124.13	125.78	122.87	123.65	1,581,848	-0.87(-0.70%)
Feb 13, 2023	123.11	125.92	122.29	124.52	967,630	+1.41(+1.15%)
Feb 10, 2023	121.77	124.18	121.27	123.11	1,609,578	+0.77(+0.63%)
Feb 09, 2023	122.14	123.94	121.27	122.34	2,291,895	+0.31(+0.25%)
Feb 08, 2023	120.63	123.01	119.81	122.03	2,054,388	+0.23(+0.19%)
Feb 07, 2023	121.47	123.00	120.12	121.80	2,154,081	-1.25(-1.02%)
Feb 06, 2023	122.53	125.06	121.82	123.05	4,316,179	+12.47(+11.28%)
Feb 03, 2023	110.28	110.79	108.93	110.58	466,067	-1.20(-1.07%)
Feb 02, 2023	109.40	112.78	109.26	111.78	610,609	+3.59(+3.32%)
Feb 01, 2023	107.74	109.01	106.13	108.19	418,942	+0.15(+0.14%)
Jan 31, 2023	104.46	108.41	104.39	108.04	909,630	+3.60(+3.45%)
Jan 30, 2023	105.10	106.29	104.20	104.44	425,482	-1.56(-1.47%)
Jan 27, 2023	104.99	106.56	104.67	106.00	371,153	+1.00(+0.95%)
Jan 26, 2023	103.99	105.03	103.17	105.00	433,564	+1.50(+1.45%)
Jan 25, 2023	102.46	103.74	101.90	103.50	665,319	+0.77(+0.75%)
Jan 24, 2023	101.98	103.84	101.17	102.73	888,197	+0.91(+0.89%)
Jan 23, 2023	101.92	102.40	100.76	101.82	703,398	+0.22(+0.22%)
Jan 20, 2023	101.00	101.74	99.74	101.60	685,167	+0.52(+0.51%)
Jan 19, 2023	100.49	101.78	100.31	101.08	382,282	-0.08(-0.08%)
Jan 18, 2023	102.72	103.97	100.89	101.16	634,407	-1.65(-1.60%)
Jan 17, 2023	102.07	103.26	101.51	102.81	576,042	+1.24(+1.22%)
Jan 13, 2023	102.45	103.08	100.50	101.57	1,901,370	-1.87(-1.81%)
Jan 12, 2023	102.92	103.67	101.88	103.44	486,178	+0.35(+0.34%)
Jan 11, 2023	99.25	103.28	99.11	103.09	585,268	+5.08(+5.18%)
Jan 10, 2023	98.57	99.11	97.07	98.01	679,985	-0.99(-1.00%)
Jan 09, 2023	96.38	99.52	95.86	99.00	719,067	+2.68(+2.78%)
Jan 06, 2023	95.42	96.94	95.13	96.32	470,235	+1.09(+1.14%)
Jan 05, 2023	95.70	95.75	94.02	95.23	687,000	-1.37(-1.42%)
Jan 04, 2023	97.06	98.42	96.00	96.60	786,660	+0.38(+0.39%)
Jan 03, 2023	99.00	99.46	95.18	96.22	608,683	-2.28(-2.31%)
Dec 30, 2022	99.24	100.01	97.56	98.50	426,220	-1.44(-1.44%)
Dec 29, 2022	98.95	100.55	98.92	99.94	624,582	+1.52(+1.54%)
Dec 28, 2022	100.60	101.13	98.42	98.42	257,280	-1.73(-1.73%)
Dec 27, 2022	99.83	100.28	98.77	100.15	471,433	+0.27(+0.27%)
Dec 23, 2022	98.26	100.10	97.67	99.88	577,990	+1.34(+1.36%)
Dec 22, 2022	99.45	99.60	96.95	98.54	558,773	-1.52(-1.52%)
Dec 21, 2022	100.20	101.17	99.25	100.06	747,649	+0.60(+0.60%)
Dec 20, 2022	98.67	100.36	97.68	99.46	660,282	+0.21(+0.21%)
Dec 19, 2022	101.02	101.02	98.30	99.25	635,464	-1.88(-1.86%)
Dec 16, 2022	103.58	103.58	98.80	101.13	1,794,840	-3.73(-3.56%)
Dec 15, 2022	104.73	105.49	103.37	104.86	898,162	-1.01(-0.95%)
Dec 14, 2022	107.33	108.66	105.73	105.87	818,178	-1.62(-1.51%)
Dec 13, 2022	110.09	110.09	106.72	107.49	781,146	+0.35(+0.33%)
Dec 12, 2022	107.60	107.94	106.58	107.14	597,443	-0.11(-0.10%)
Dec 09, 2022	107.12	108.26	106.59	107.25	502,648	+0.06(+0.06%)
Dec 08, 2022	105.20	108.56	105.20	107.19	655,658	+2.22(+2.11%)
Dec 07, 2022	104.39	106.88	104.34	104.97	783,964	+0.44(+0.42%)
Dec 06, 2022	104.74	105.37	103.13	104.53	941,456	-0.44(-0.42%)
Dec 05, 2022	105.05	106.53	104.72	104.97	890,267	-0.83(-0.78%)
Dec 02, 2022	105.30	106.66	104.44	105.80	746,942	-0.43(-0.40%)
Dec 01, 2022	108.19	109.10	104.58	106.23	534,850	-1.26(-1.17%)
Nov 30, 2022	102.74	107.51	102.67	107.49	1,084,831	+4.02(+3.89%)
Nov 29, 2022	102.57	103.64	102.30	103.47	1,062,689	+0.91(+0.89%)
Nov 28, 2022	105.97	106.36	101.76	102.56	1,016,302	-3.81(-3.58%)
Nov 25, 2022	106.67	106.95	105.75	106.37	248,525	+0.13(+0.12%)
Nov 23, 2022	107.00	107.69	105.78	106.24	366,823	-1.06(-0.99%)
Nov 22, 2022	107.43	107.59	106.06	107.30	422,643	+0.07(+0.07%)
Nov 21, 2022	106.88	108.12	106.00	107.23	234,958	-0.25(-0.23%)
Nov 18, 2022	106.54	107.73	105.69	107.48	568,176	+2.22(+2.11%)
Nov 17, 2022	105.52	105.94	104.05	105.26	233,064	-1.04(-0.98%)
Nov 16, 2022	105.95	107.39	105.55	106.30	262,551	+0.05(+0.05%)
Nov 15, 2022	107.80	107.89	105.11	106.25	585,202	-0.05(-0.05%)
Nov 14, 2022	107.16	107.66	106.11	106.30	596,617	-0.69(-0.64%)
Nov 11, 2022	108.99	109.86	106.11	106.99	692,916	-2.21(-2.02%)
Nov 10, 2022	105.22	109.35	105.22	109.20	411,106	+7.63(+7.51%)
Nov 09, 2022	102.97	103.97	101.48	101.57	309,975	-1.18(-1.15%)
Nov 08, 2022	101.74	104.23	101.74	102.75	415,120	+1.29(+1.27%)
Nov 07, 2022	103.73	104.64	100.03	101.46	644,461	-1.94(-1.88%)
Nov 04, 2022	103.18	103.59	100.15	103.40	760,937	+0.73(+0.71%)
Nov 03, 2022	98.11	104.46	97.50	102.67	1,260,883	+0.70(+0.69%)
Nov 02, 2022	109.03		101.32	101.97	1,081,434	-8.30(-7.53%)

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

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Life Storage (NY: LSI )

Historical Prices

Sections

Services

Contact Information