LSI CORPORATION Historical Stock Price

Below is the stock price history for Lsi Corporation LSI. Data is recorded each day for the historical open, high, low, close and volume. The Lsi Corporation stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Lsi Corporation Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-19 94.21 96.66 94.21 95.59 28,564
2018-07-18 94.21 94.49 93.36 94.12 21,083
2018-07-17 96.77 96.77 94.24 94.56 28,822
2018-07-16 96.92 96.92 96.13 96.80 10,455
2018-07-13 97.75 98.24 97.08 97.08 18,148
2018-07-12 97.70 98.20 97.63 97.96 18,722
2018-07-11 98.58 98.58 97.95 97.98 7,266
2018-07-10 98.21 99.32 98.21 98.43 13,957
2018-07-09 100.58 100.58 97.85 98.38 19,566
2018-07-06 100.80 101.04 99.75 100.12 10,832
2018-07-05 98.47 100.86 98.47 100.72 16,898
2018-07-03 96.75 98.88 96.71 98.52 5,332
2018-07-02 97.47 97.66 96.46 96.97 30,535
2018-06-29 96.69 97.63 96.42 97.39 11,842
2018-06-28 97.40 97.64 96.87 97.50 7,992
2018-06-27 97.43 98.42 97.02 97.16 13,651
2018-06-26 96.90 97.93 96.90 97.38 27,750
2018-06-25 96.30 97.01 96.20 96.75 15,538
2018-06-22 96.12 96.55 95.85 96.55 9,906
2018-06-21 94.50 95.86 94.405 95.82 7,448
2018-06-20 93.81 94.83 93.23 94.83 7,007
2018-06-19 93.59 94.08 93.19 93.59 11,230
2018-06-18 93.22 93.51 92.69 93.36 4,351
2018-06-15 93.77 93.77 92.84 92.855 9,164
2018-06-14 93.13 93.56 92.67 93.16 18,490
2018-06-13 94.63 94.85 92.54 92.605 16,267
2018-06-12 93.91 94.98 93.81 94.41 4,879
2018-06-11 94.04 94.04 93.29 93.99 7,820
2018-06-08 93.53 94.37 93.53 94.15 11,391
2018-06-07 93.72 93.72 93.14 93.48 8,239

» More Lsi Corporation Stock Price History

To see other companies like Lsi Corporation (LSI), view our stock market today for news, and other data.