Want to see LSFG full AI Analyst Report?
LifeStore Financial Group (LSFG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 58.50 | 59.55 | 57.44 | 58.50 | 58.50 | -0.01% | 0 | 0.00 |
| Oct 29, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | +0.01% | 120 | 0.08 |
| Oct 28, 2026 | 58.50 | 59.55 | 57.44 | 58.50 | 58.50 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 58.50 | 59.55 | 57.44 | 58.50 | 58.50 | +0.85% | 0 | 0.00 |
| Oct 26, 2026 | 58.80 | 58.80 | 58.00 | 58.00 | 58.00 | -0.38% | 249 | 0.16 |
| Oct 23, 2026 | 58.22 | 59.00 | 57.44 | 58.22 | 58.22 | -0.01% | 0 | 0.00 |
| Oct 22, 2026 | 58.23 | 59.00 | 57.45 | 58.23 | 58.23 | -0.51% | 0 | 0.00 |
| Oct 21, 2026 | 58.53 | 59.00 | 58.05 | 58.53 | 58.53 | -0.77% | 0 | 0.00 |
| Oct 20, 2026 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | +1.32% | 207 | 0.13 |
| Oct 19, 2026 | 58.21 | 58.98 | 57.44 | 58.21 | 58.21 | -1.31% | 0 | 0.00 |
| Oct 16, 2026 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | +0.56% | 200 | 0.13 |
| Oct 15, 2026 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | +0.27% | 100 | 0.06 |
| Oct 14, 2026 | 58.49 | 58.98 | 58.00 | 58.49 | 58.49 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 58.49 | 58.98 | 58.00 | 58.49 | 58.49 | +0.30% | 0 | 0.00 |
| Oct 12, 2026 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | -0.31% | 100 | 0.06 |
| Oct 09, 2026 | 58.50 | 58.99 | 58.00 | 58.50 | 58.50 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 58.50 | 58.99 | 58.00 | 58.50 | 58.50 | +0.69% | 0 | 0.00 |
| Oct 07, 2026 | 58.10 | 58.99 | 57.20 | 58.10 | 58.10 | +0.16% | 0 | 0.00 |
| Oct 06, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | +0.00% | 124 | 0.07 |
| Oct 05, 2026 | 55.25 | 58.00 | 55.25 | 58.00 | 58.00 | -2.50% | 88,962 | 343.38 |
| Oct 02, 2026 | 59.49 | 60.98 | 58.00 | 59.49 | 59.49 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 59.49 | 60.98 | 58.00 | 59.49 | 59.49 | -0.85% | 0 | 0.00 |
| Sep 30, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | +0.97% | 100 | 0.37 |
| Sep 29, 2026 | 60.13 | 60.97 | 59.28 | 60.13 | 59.43 | -0.01% | 0 | 0.00 |
| Sep 28, 2026 | 60.13 | 60.98 | 59.28 | 60.13 | 59.43 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 60.13 | 60.98 | 59.28 | 60.13 | 59.43 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 60.13 | 60.98 | 59.28 | 60.13 | 59.43 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 60.13 | 60.98 | 59.28 | 60.13 | 59.43 | +1.23% | 0 | 0.00 |
| Sep 22, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 58.71 | -2.04% | 200 | 0.48 |
| Sep 21, 2026 | 60.64 | 61.99 | 59.28 | 60.64 | 59.93 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 60.64 | 61.99 | 59.28 | 60.64 | 59.93 | -0.60% | 0 | 0.00 |
| Sep 17, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.29 | +0.63% | 100 | 0.24 |
| Sep 16, 2026 | 60.62 | 61.98 | 59.26 | 60.62 | 59.91 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 60.62 | 61.98 | 59.26 | 60.62 | 59.91 | +1.24% | 0 | 0.00 |
| Sep 14, 2026 | 59.55 | 59.95 | 59.55 | 59.88 | 59.18 | -0.18% | 1,100 | 2.59 |
| Sep 11, 2026 | 59.90 | 60.00 | 59.76 | 59.99 | 59.29 | +0.69% | 3,100 | 7.90 |
| Sep 10, 2026 | 59.58 | 59.90 | 59.26 | 59.58 | 58.89 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 59.58 | 59.90 | 59.26 | 59.58 | 58.89 | -0.42% | 0 | 0.00 |
| Sep 08, 2026 | 59.83 | 59.83 | 59.83 | 59.83 | 59.14 | +0.38% | 101 | 0.22 |
| Sep 07, 2026 | 59.61 | 59.95 | 59.26 | 59.61 | 58.91 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 59.61 | 59.95 | 59.26 | 59.61 | 58.91 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 59.61 | 59.95 | 59.26 | 59.61 | 58.91 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 59.61 | 59.95 | 59.26 | 59.61 | 58.91 | +0.21% | 0 | 0.00 |
| Sep 01, 2026 | 59.48 | 59.95 | 59.01 | 59.48 | 58.79 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 59.48 | 59.95 | 59.01 | 59.48 | 58.79 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 59.48 | 59.95 | 59.01 | 59.48 | 58.79 | -0.78% | 0 | 0.00 |
| Aug 27, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.25 | +0.08% | 400 | 0.70 |
| Aug 26, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.20 | +0.75% | 400 | 0.71 |
| Aug 25, 2026 | 59.46 | 59.90 | 59.01 | 59.46 | 58.76 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 59.46 | 59.90 | 59.01 | 59.46 | 58.76 | +0.00% | 0 | 0.00 |