LSI Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.40	29.80	29.40	29.60	29.60	0.68%	542
Dec 4, 2025	29.60	29.60	29.40	29.40	29.40	-	1,462
Dec 3, 2025	29.00	29.80	29.00	29.40	29.40	6.52%	11,713
Dec 2, 2025	28.00	28.00	27.40	27.60	27.60	-2.82%	1,267
Dec 1, 2025	28.60	28.60	28.00	28.40	28.40	2.90%	1,316
Nov 28, 2025	27.60	27.60	27.60	27.60	27.60	-	1,375
Nov 27, 2025	27.60	27.60	27.60	27.60	27.60	-0.72%	37
Nov 26, 2025	27.60	27.80	27.60	27.80	27.80	-	146
Nov 25, 2025	28.00	28.00	27.60	27.80	27.80	-	441
Nov 24, 2025	28.00	28.00	27.60	27.80	27.80	-0.71%	820
Nov 21, 2025	27.80	28.00	27.60	28.00	28.00	-	440
Nov 20, 2025	28.00	28.00	28.00	28.00	28.00	0.72%	46
Nov 18, 2025	27.40	28.40	27.00	27.80	27.80	2.96%	4,880
Nov 17, 2025	27.00	27.20	27.00	27.00	27.00	-2.17%	839
Nov 14, 2025	27.80	27.80	27.40	27.60	27.60	-1.43%	345
Nov 13, 2025	28.00	28.40	28.00	28.00	28.00	-1.41%	2,056
Nov 12, 2025	28.00	28.40	28.00	28.40	28.40	1.43%	160
Nov 10, 2025	28.40	28.40	28.00	28.00	28.00	-	249
Nov 7, 2025	28.00	28.00	28.00	28.00	28.00	-0.71%	977
Nov 5, 2025	28.20	28.20	28.20	28.20	28.20	-0.70%	62
Nov 4, 2025	28.40	28.40	28.40	28.40	28.40	-	183
Nov 3, 2025	28.60	28.60	28.00	28.40	28.40	1.43%	342
Oct 31, 2025	28.00	28.00	28.00	28.00	28.00	-	353
Oct 30, 2025	27.20	28.00	27.20	28.00	28.00	2.94%	710
Oct 29, 2025	27.80	27.80	27.20	27.20	27.20	-2.16%	50
Oct 28, 2025	27.20	27.80	27.00	27.80	27.80	1.46%	271
Oct 27, 2025	27.40	27.40	27.40	27.40	27.40	-1.44%	17
Oct 24, 2025	27.20	27.80	27.00	27.80	27.80	1.46%	203
Oct 23, 2025	27.40	27.40	27.40	27.40	27.40	-	31
Oct 22, 2025	27.80	27.80	27.40	27.40	27.40	-1.44%	459
Oct 21, 2025	27.40	28.00	27.40	27.80	27.80	0.72%	729
Oct 20, 2025	27.00	27.60	27.00	27.60	27.60	2.22%	1,759
Oct 17, 2025	27.20	27.40	27.00	27.00	27.00	-1.46%	541
Oct 16, 2025	27.20	27.40	27.20	27.40	27.40	0.74%	1,652
Oct 15, 2025	27.40	27.40	27.20	27.20	27.20	0.74%	3,492
Oct 14, 2025	27.20	27.40	27.00	27.00	27.00	-	5,927
Oct 13, 2025	26.80	27.00	26.80	27.00	27.00	-	1,038
Oct 10, 2025	27.00	27.00	27.00	27.00	27.00	-0.74%	156
Oct 9, 2025	27.20	27.60	27.00	27.20	27.20	-1.45%	2,184
Oct 8, 2025	27.00	27.60	27.00	27.60	27.60	2.22%	2,428
Oct 7, 2025	27.00	27.20	27.00	27.00	27.00	-	324
Oct 6, 2025	27.20	27.20	27.00	27.00	27.00	-	1,262
Oct 3, 2025	27.00	27.40	27.00	27.00	27.00	-	516
Oct 2, 2025	27.40	27.60	27.00	27.00	27.00	-1.46%	1,340
Oct 1, 2025	27.20	27.60	27.00	27.40	27.40	-0.72%	2,275
Sep 30, 2025	28.80	28.80	27.00	27.60	27.60	-	4,790
Sep 29, 2025	27.40	28.00	27.00	27.60	27.60	-	4,392
Sep 26, 2025	27.80	27.80	27.60	27.60	27.60	-	210
Sep 25, 2025	28.00	28.00	27.60	27.60	27.60	-	96
Sep 24, 2025	27.60	28.00	27.40	27.60	27.60	-1.43%	407