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
2018-10-19 91.825 92.70 91.63 92.59 6,993
2018-10-18 92.23 92.40 91.41 91.78 5,537
2018-10-17 90.32 91.97 90.20 91.62 15,301
2018-10-16 90.51 91.55 90.50 91.26 9,147
2018-10-15 90.10 90.77 89.97 90.16 14,724
2018-10-12 89.96 90.38 89.37 90.14 14,074
2018-10-11 91.50 91.50 89.69 89.98 13,088
2018-10-10 93.18 93.39 91.75 91.75 13,480
2018-10-09 94.07 94.07 92.82 93.49 6,222
2018-10-08 92.47 94.11 92.42 93.86 10,912
2018-10-05 91.42 92.00 91.18 91.91 9,504
2018-10-04 90.57 91.47 90.22 91.47 29,609
2018-10-03 92.58 92.58 91.00 91.63 15,673
2018-10-02 92.93 93.02 92.51 92.71 13,820
2018-10-01 93.96 94.69 92.995 93.04 13,597
2018-09-28 94.50 95.06 93.98 95.06 8,364
2018-09-27 94.86 94.86 93.90 94.06 8,943
2018-09-26 95.57 95.57 94.18 94.18 15,754
2018-09-25 95.35 96.30 95.35 95.55 7,464
2018-09-24 95.41 95.41 94.33 94.97 13,562
2018-09-21 97.12 97.21 96.08 96.08 15,196
2018-09-20 94.63 96.07 94.53 96.02 11,566
2018-09-19 95.42 95.42 94.29 94.69 14,063
2018-09-18 97.14 97.27 95.16 95.16 18,712
2018-09-17 97.03 97.30 96.68 97.26 12,889
2018-09-14 97.26 97.26 96.14 96.50 21,208
2018-09-13 98.99 99.38 97.97 98.01 13,082
2018-09-12 97.93 99.06 97.93 98.94 32,209
2018-09-11 97.88 98.44 97.46 97.83 13,049
2018-09-10 97.15 98.47 97.15 98.02 13,047

» More Lsi Corporation Stock Price History

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