Lightspeed Commerce Inc (NY: LSPD )

15.31 -0.11 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 15.29 15.34 14.98 15.31 913,252 -0.11(-0.71%)
May 17, 2024 15.22 15.65 14.89 15.42 2,425,038 +0.32(+2.12%)
May 16, 2024 14.05 15.13 14.00 15.10 5,040,232 +2.32(+18.15%)
May 15, 2024 12.85 12.89 12.46 12.78 4,040,514 +0.13(+1.03%)
May 14, 2024 13.21 13.34 12.62 12.65 3,299,694 -0.44(-3.36%)
May 13, 2024 13.24 13.58 13.03 13.09 1,895,060 -0.05(-0.38%)
May 10, 2024 13.54 13.60 13.13 13.14 1,061,603 -0.30(-2.23%)
May 09, 2024 13.57 13.71 13.30 13.44 903,057 -0.13(-0.96%)
May 08, 2024 13.62 13.67 13.44 13.57 816,228 -0.27(-1.95%)
May 07, 2024 14.08 14.10 13.75 13.84 489,004 -0.24(-1.70%)
May 06, 2024 13.63 14.08 13.59 14.08 694,894 +0.59(+4.37%)
May 03, 2024 13.60 13.69 13.35 13.49 534,929 +0.20(+1.50%)
May 02, 2024 13.44 13.46 13.11 13.29 547,155 +0.08(+0.61%)
May 01, 2024 13.07 13.48 13.01 13.21 1,351,698 +0.13(+0.99%)
Apr 30, 2024 13.27 13.39 13.08 13.08 570,901 -0.35(-2.61%)
Apr 29, 2024 13.51 13.59 13.33 13.43 575,180 +0.03(+0.22%)
Apr 26, 2024 13.38 13.53 13.31 13.40 480,666 +0.18(+1.36%)
Apr 25, 2024 13.29 13.31 13.14 13.22 640,927 -0.37(-2.72%)
Apr 24, 2024 13.53 13.65 13.36 13.59 567,022 +0.07(+0.52%)
Apr 23, 2024 13.30 13.59 13.19 13.52 742,029 +0.38(+2.89%)
Apr 22, 2024 13.06 13.18 12.92 13.14 559,032 +0.21(+1.62%)
Apr 19, 2024 12.93 13.12 12.81 12.93 528,136 -0.06(-0.46%)
Apr 18, 2024 12.87 13.29 12.87 12.99 641,964 -0.11(-0.84%)
Apr 17, 2024 12.97 13.21 12.89 13.10 787,343 +0.26(+2.02%)
Apr 16, 2024 12.80 13.16 12.71 12.84 1,042,015 -0.08(-0.62%)
Apr 15, 2024 13.43 13.50 12.82 12.92 763,995 -0.46(-3.44%)
Apr 12, 2024 13.85 13.96 13.38 13.38 609,794 -0.63(-4.50%)
Apr 11, 2024 13.98 14.12 13.79 14.01 448,624 +0.11(+0.79%)
Apr 10, 2024 13.86 14.05 13.80 13.90 513,585 -0.34(-2.39%)
Apr 09, 2024 14.23 14.32 14.07 14.24 740,621 +0.10(+0.71%)
Apr 08, 2024 14.20 14.26 14.02 14.14 480,672 +0.03(+0.21%)
Apr 05, 2024 13.80 14.23 13.75 14.11 866,049 +0.29(+2.10%)
Apr 04, 2024 14.54 14.78 13.76 13.82 3,104,709 -0.87(-5.92%)
Apr 03, 2024 14.45 14.80 14.35 14.69 1,994,155 +0.79(+5.68%)
Apr 02, 2024 13.83 13.97 13.78 13.90 517,858 -0.28(-1.97%)
Apr 01, 2024 14.04 14.36 13.74 14.18 1,193,771 +0.12(+0.85%)
Mar 28, 2024 13.96 14.12 13.85 14.06 830,552 +0.08(+0.57%)
Mar 27, 2024 13.92 13.99 13.72 13.98 821,594 +0.14(+1.01%)
Mar 26, 2024 13.99 14.18 13.79 13.84 997,807 +0.05(+0.36%)
Mar 25, 2024 13.60 14.21 13.55 13.79 1,333,853 +0.48(+3.61%)
Mar 22, 2024 13.52 13.61 13.25 13.31 497,942 -0.33(-2.42%)
Mar 21, 2024 13.80 13.97 13.56 13.64 690,691 -0.08(-0.58%)
Mar 20, 2024 13.18 13.81 13.03 13.72 1,255,603 +0.55(+4.18%)
Mar 19, 2024 13.11 13.26 13.03 13.17 1,194,744 -0.10(-0.75%)
Mar 18, 2024 12.90 13.27 12.90 13.27 982,762 +0.47(+3.67%)
Mar 15, 2024 12.84 13.15 12.79 12.80 1,113,607 -0.22(-1.69%)
Mar 14, 2024 13.36 13.39 12.98 13.02 642,580 -0.37(-2.76%)
Mar 13, 2024 13.40 13.72 13.32 13.39 740,349 -0.06(-0.45%)
Mar 12, 2024 13.45 13.52 13.27 13.45 601,001 +0.03(+0.22%)
Mar 11, 2024 13.48 13.54 13.26 13.42 1,023,335 -0.15(-1.11%)
Mar 08, 2024 13.75 14.07 13.56 13.57 1,213,719 -0.13(-0.95%)
Mar 07, 2024 13.80 13.83 13.48 13.70 1,039,101 +0.15(+1.11%)
Mar 06, 2024 14.02 14.07 13.52 13.55 1,641,156 -0.18(-1.31%)
Mar 05, 2024 14.07 14.17 13.62 13.73 897,186 -0.48(-3.38%)
Mar 04, 2024 14.22 14.42 13.93 14.21 1,170,070 -0.07(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.