Skip to main content

Lightspeed Commerce Inc (NY: LSPD )

15.12 +0.07 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 15.01 15.39 14.75 15.12 1,623,937 +0.07(+0.47%)
Oct 30, 2024 14.80 15.16 14.80 15.05 580,664 +0.10(+0.67%)
Oct 29, 2024 14.86 15.06 14.77 14.95 494,365 +0.02(+0.13%)
Oct 28, 2024 14.94 15.11 14.86 14.93 421,634 +0.15(+1.01%)
Oct 25, 2024 15.05 15.20 14.78 14.78 725,304 -0.27(-1.79%)
Oct 24, 2024 15.30 15.30 14.93 15.05 604,764 -0.10(-0.66%)
Oct 23, 2024 15.41 15.44 14.94 15.15 557,317 -0.29(-1.88%)
Oct 22, 2024 15.73 15.92 15.39 15.44 479,429 -0.33(-2.09%)
Oct 21, 2024 15.74 15.80 15.44 15.77 280,502 -0.02(-0.13%)
Oct 18, 2024 15.84 15.91 15.71 15.79 342,787 +0.07(+0.45%)
Oct 17, 2024 15.99 16.00 15.70 15.72 390,186 -0.24(-1.50%)
Oct 16, 2024 15.88 16.09 15.78 15.96 386,437 +0.10(+0.63%)
Oct 15, 2024 15.75 15.86 15.57 15.86 421,866 +0.02(+0.13%)
Oct 14, 2024 15.89 15.96 15.68 15.84 320,342 -0.07(-0.44%)
Oct 11, 2024 15.93 16.12 15.86 15.91 353,979 -0.03(-0.19%)
Oct 10, 2024 15.86 15.98 15.78 15.94 378,782 -0.04(-0.25%)
Oct 09, 2024 15.93 16.08 15.81 15.98 407,890 -0.03(-0.19%)
Oct 08, 2024 15.77 16.15 15.77 16.01 670,719 +0.16(+1.01%)
Oct 07, 2024 16.06 16.44 15.76 15.85 681,062 -0.25(-1.55%)
Oct 04, 2024 16.35 16.36 16.02 16.10 655,595 +0.01(+0.06%)
Oct 03, 2024 16.12 16.34 15.97 16.09 563,715 -0.23(-1.41%)
Oct 02, 2024 16.40 16.67 16.18 16.32 797,137 -0.12(-0.73%)
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.