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
2018-01-16 84.91 85.74 84.52 84.53 12,112
2018-01-12 83.44 84.12 83.11 83.975 10,418
2018-01-11 84.59 85.54 84.59 85.09 17,507
2018-01-10 85.42 85.42 83.28 84.60 25,464
2018-01-09 86.74 87.08 85.48 85.50 14,158
2018-01-08 86.49 87.04 85.58 87.04 19,826
2018-01-05 87.59 87.59 86.30 86.50 15,473
2018-01-04 88.86 88.86 87.48 87.49 21,570
2018-01-03 88.81 89.67 88.81 89.34 12,130
2018-01-02 88.78 89.17 88.38 88.66 6,761
2017-12-29 89.225 89.74 89.13 89.13 6,447
2017-12-28 89.94 90.01 89.30 89.30 10,398
2017-12-27 89.83 90.20 89.46 89.93 7,786
2017-12-26 89.00 89.53 89.00 89.33 10,183
2017-12-22 87.72 88.81 87.72 88.81 10,026
2017-12-21 87.23 87.95 87.23 87.60 20,978
2017-12-20 88.40 88.54 87.60 87.74 22,241
2017-12-19 90.46 90.63 88.11 88.17 22,329
2017-12-18 90.68 91.22 90.31 90.48 11,374
2017-12-15 90.19 90.29 89.28 90.24 16,434
2017-12-14 90.555 90.63 89.96 90.14 16,839
2017-12-13 91.70 91.70 90.86 91.11 12,805
2017-12-12 90.52 91.66 90.52 91.00 9,257
2017-12-11 90.46 91.35 90.22 91.10 41,536
2017-12-08 89.46 90.68 89.46 90.18 18,421
2017-12-07 89.56 89.56 88.72 89.39 35,792
2017-12-06 90.09 90.09 89.32 89.88 15,777
2017-12-05 90.32 90.49 89.93 90.21 24,843
2017-12-04 90.68 91.24 90.48 90.59 15,338
2017-12-01 89.83 90.67 89.41 90.10 21,435

» More Lsi Corporation Stock Price History

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