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 29, 2021 96.94 98.75 96.50 97.69 561,560 -0.42(-0.43%)
Oct 28, 2021 92.09 98.48 92.00 98.11 1,103,060 +6.24(+6.79%)
Oct 27, 2021 94.75 96.35 91.65 91.87 661,460 -3.26(-3.43%)
Oct 26, 2021 98.21 95.13 876,468 -2.23(-2.29%)
Oct 25, 2021 96.00 98.89 96.00 97.36 622,074 +1.50(+1.56%)
Oct 22, 2021 99.92 100.31 95.36 95.86 744,879 -4.08(-4.08%)
Oct 21, 2021 96.51 101.06 95.55 99.94 809,432 +3.78(+3.93%)
Oct 20, 2021 98.55 98.81 95.53 96.16 586,944 -1.01(-1.04%)
Oct 19, 2021 96.81 98.37 95.53 97.17 752,009 +1.86(+1.95%)
Oct 18, 2021 97.00 97.61 93.92 95.31 1,711,360 -3.43(-3.47%)
Oct 15, 2021 98.45 101.15 96.73 98.74 1,376,472 +1.05(+1.07%)
Oct 14, 2021 95.48 98.58 94.21 97.69 1,641,076 +5.18(+5.60%)
Oct 13, 2021 90.21 93.22 89.23 92.51 979,138 +3.57(+4.01%)
Oct 12, 2021 86.58 90.95 86.34 88.94 901,432 +2.24(+2.58%)
Oct 11, 2021 86.06 88.21 85.91 86.70 609,846 -0.01(-0.01%)
Oct 08, 2021 94.21 94.62 86.31 86.71 1,527,905 -5.88(-6.35%)
Oct 07, 2021 89.96 93.02 89.96 92.59 1,278,839 +4.50(+5.11%)
Oct 06, 2021 87.77 90.43 84.29 88.09 2,168,049 -3.82(-4.16%)
Oct 05, 2021 90.74 93.33 90.00 91.91 1,369,551 +1.44(+1.59%)
Oct 04, 2021 98.15 99.33 88.71 90.47 2,566,762 -7.71(-7.85%)
Oct 01, 2021 93.20 99.34 93.01 98.18 2,211,085 +1.75(+1.81%)
Sep 30, 2021 98.04 103.29 93.89 96.43 3,261,217 -2.34(-2.37%)
Sep 29, 2021 105.78 109.21 96.63 98.77 7,406,418 -13.73(-12.20%)
Sep 28, 2021 115.05 116.40 112.00 112.50 1,710,277 -5.86(-4.95%)
Sep 27, 2021 119.40 120.15 117.30 118.36 1,191,181 -2.81(-2.32%)
Sep 24, 2021 122.43 122.89 118.88 121.17 767,587 -2.64(-2.13%)
Sep 23, 2021 126.08 126.92 121.39 123.81 937,488 -0.60(-0.48%)
Sep 22, 2021 122.96 130.02 122.96 124.41 1,627,003 +1.88(+1.53%)
Sep 21, 2021 122.78 126.08 121.97 122.53 881,119 +1.27(+1.05%)
Sep 20, 2021 118.39 122.34 117.64 121.26 1,272,670 -3.11(-2.50%)
Sep 17, 2021 125.33 127.49 123.25 124.37 1,308,099 +0.71(+0.57%)
Sep 16, 2021 121.69 123.88 120.57 123.66 1,327,570 +0.99(+0.81%)
Sep 15, 2021 119.01 124.12 119.00 122.67 707,962 +3.43(+2.88%)
Sep 14, 2021 119.14 121.85 118.10 119.24 1,099,737 +0.63(+0.53%)
Sep 13, 2021 124.31 125.09 117.22 118.61 1,335,146 -5.41(-4.36%)
Sep 10, 2021 125.90 128.13 123.10 124.02 1,262,823 -0.01(-0.01%)
Sep 09, 2021 116.80 125.94 115.57 124.03 1,675,788 +7.69(+6.61%)
Sep 08, 2021 118.67 118.91 114.86 116.34 1,268,347 -2.61(-2.19%)
Sep 07, 2021 120.17 120.68 115.80 118.95 866,448 -1.02(-0.85%)
Sep 03, 2021 118.75 120.02 116.30 119.97 1,146,456 +1.36(+1.15%)
Sep 02, 2021 116.43 118.65 115.61 118.61 1,473,847 +3.51(+3.05%)
Sep 01, 2021 112.03 115.26 111.56 115.10 1,269,155 +3.92(+3.53%)
Aug 31, 2021 108.62 111.25 107.19 111.18 1,234,741 +3.13(+2.90%)
Aug 30, 2021 107.94 109.50 105.06 108.05 1,510,526 +3.47(+3.32%)
Aug 27, 2021 98.85 104.68 98.77 104.58 653,148 +5.82(+5.89%)
Aug 26, 2021 99.86 101.32 98.55 98.76 938,384 -1.55(-1.55%)
Aug 25, 2021 98.50 100.72 98.50 100.31 835,151 +2.23(+2.27%)
Aug 24, 2021 97.24 98.27 96.26 98.08 648,490 +1.57(+1.63%)
Aug 23, 2021 94.58 96.82 94.40 96.51 721,194 +3.06(+3.27%)
Aug 20, 2021 90.44 93.50 90.07 93.45 798,676 +3.32(+3.68%)
Aug 19, 2021 91.47 92.53 89.90 90.13 826,267 -2.88(-3.10%)
Aug 18, 2021 91.13 94.14 90.78 93.01 583,239 +2.00(+2.20%)
Aug 17, 2021 92.18 93.54 89.83 91.01 1,419,888 -3.71(-3.92%)
Aug 16, 2021 94.10 95.27 93.50 94.72 1,102,727 -0.21(-0.22%)
Aug 13, 2021 95.67 96.50 94.39 94.93 898,645 -0.25(-0.26%)
Aug 12, 2021 94.78 95.74 93.45 95.18 955,182 -0.57(-0.60%)
Aug 11, 2021 93.00 96.72 93.00 95.75 1,745,575 +2.53(+2.71%)
Aug 10, 2021 94.00 94.00 92.15 93.22 1,367,050 +0.54(+0.58%)
Aug 09, 2021 93.09 93.60 90.61 92.68 3,601,877 -4.50(-4.63%)
Aug 06, 2021 96.51 97.97 94.68 97.18 1,045,160 +1.42(+1.48%)
Aug 05, 2021 91.84 97.54 91.13 95.76 1,604,131 +6.59(+7.39%)
Aug 04, 2021 87.96 89.32 87.46 89.17 683,419 +1.76(+2.01%)
Aug 03, 2021 87.55 87.59 84.60 87.41 584,763 +0.41(+0.47%)
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.