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, 2023 12.56 12.61 12.27 12.46 442,221 -0.19(-1.50%)
Oct 30, 2023 12.62 12.75 12.23 12.65 615,252 +0.27(+2.18%)
Oct 27, 2023 12.70 12.73 12.35 12.38 582,967 -0.23(-1.82%)
Oct 26, 2023 12.92 13.25 12.56 12.61 872,342 -0.33(-2.55%)
Oct 25, 2023 14.03 14.03 12.90 12.94 1,125,357 -1.10(-7.83%)
Oct 24, 2023 13.67 14.40 13.67 14.04 681,440 +0.58(+4.31%)
Oct 23, 2023 13.34 13.64 13.18 13.46 790,445 +0.00(+0.00%)
Oct 20, 2023 13.70 13.74 13.39 13.46 618,167 -0.31(-2.25%)
Oct 19, 2023 13.92 14.09 13.70 13.77 559,509 -0.08(-0.58%)
Oct 18, 2023 14.17 14.23 13.71 13.85 439,716 -0.46(-3.21%)
Oct 17, 2023 13.78 14.36 13.78 14.31 503,213 +0.25(+1.78%)
Oct 16, 2023 13.79 14.15 13.61 14.06 390,229 +0.37(+2.70%)
Oct 13, 2023 13.94 13.97 13.55 13.69 443,121 -0.25(-1.79%)
Oct 12, 2023 14.42 14.42 13.84 13.94 430,227 -0.49(-3.40%)
Oct 11, 2023 14.74 14.82 14.36 14.43 414,891 -0.17(-1.16%)
Oct 10, 2023 14.24 14.77 14.24 14.60 483,542 +0.36(+2.53%)
Oct 09, 2023 14.04 14.33 13.94 14.24 282,424 -0.02(-0.14%)
Oct 06, 2023 13.50 14.36 13.50 14.26 461,344 +0.63(+4.62%)
Oct 05, 2023 13.68 13.81 13.50 13.63 389,436 -0.12(-0.87%)
Oct 04, 2023 13.34 13.79 13.21 13.75 738,310 +0.45(+3.38%)
Oct 03, 2023 13.59 13.80 13.24 13.30 616,488 -0.53(-3.83%)
Oct 02, 2023 13.85 14.13 13.77 13.83 600,116 -0.20(-1.43%)
Sep 29, 2023 14.08 14.38 13.96 14.03 571,016 +0.17(+1.23%)
Sep 28, 2023 13.90 14.09 13.47 13.86 780,614 +0.02(+0.14%)
Sep 27, 2023 14.22 14.28 13.64 13.84 783,911 -0.16(-1.14%)
Sep 26, 2023 14.25 14.52 13.70 14.00 732,877 -0.43(-2.98%)
Sep 25, 2023 14.05 14.41 14.25 14.43 523,958 +0.35(+2.49%)
Sep 22, 2023 14.36 14.47 13.97 14.08 659,768 -0.20(-1.40%)
Sep 21, 2023 14.36 14.72 14.26 14.28 631,662 -0.35(-2.39%)
Sep 20, 2023 14.89 15.13 14.62 14.63 584,455 -0.17(-1.15%)
Sep 19, 2023 14.93 14.93 14.59 14.80 436,106 -0.17(-1.14%)
Sep 18, 2023 15.37 15.39 14.97 14.97 584,720 -0.40(-2.60%)
Sep 15, 2023 15.67 15.79 15.37 15.37 428,376 -0.39(-2.47%)
Sep 14, 2023 15.54 15.92 15.48 15.76 489,139 +0.35(+2.27%)
Sep 13, 2023 15.66 15.76 15.08 15.41 978,728 -0.41(-2.59%)
Sep 12, 2023 15.96 16.20 15.79 15.82 377,171 -0.36(-2.22%)
Sep 11, 2023 15.91 16.32 15.70 16.18 466,246 +0.38(+2.41%)
Sep 08, 2023 16.10 16.24 15.71 15.80 1,016,241 -0.31(-1.92%)
Sep 07, 2023 15.82 16.48 15.45 16.11 787,647 -0.05(-0.31%)
Sep 06, 2023 16.35 16.46 15.98 16.16 403,537 -0.16(-0.98%)
Sep 05, 2023 16.27 16.36 16.04 16.32 386,097 -0.05(-0.31%)
Sep 01, 2023 16.57 16.64 16.31 16.37 317,085 +0.04(+0.24%)
Aug 31, 2023 15.67 16.36 15.60 16.33 637,427 +0.56(+3.55%)
Aug 30, 2023 15.58 15.96 15.52 15.77 491,636 +0.08(+0.51%)
Aug 29, 2023 14.97 15.70 14.86 15.69 737,022 +0.79(+5.30%)
Aug 28, 2023 14.94 15.20 14.88 14.90 423,346 +0.10(+0.68%)
Aug 25, 2023 14.71 14.96 14.45 14.80 558,302 +0.07(+0.48%)
Aug 24, 2023 15.40 15.40 14.70 14.73 559,419 -0.61(-3.98%)
Aug 23, 2023 14.95 15.42 14.95 15.34 468,374 +0.33(+2.20%)
Aug 22, 2023 15.58 15.63 14.74 15.01 599,622 -0.59(-3.78%)
Aug 21, 2023 15.63 15.81 15.38 15.60 377,088 +0.04(+0.26%)
Aug 18, 2023 14.74 15.57 14.58 15.56 730,206 +0.52(+3.46%)
Aug 17, 2023 15.60 15.60 14.98 15.04 695,310 -0.48(-3.09%)
Aug 16, 2023 15.58 15.69 15.45 15.52 368,921 -0.20(-1.27%)
Aug 15, 2023 15.96 16.09 15.65 15.72 580,040 -0.43(-2.66%)
Aug 14, 2023 15.64 16.34 15.62 16.15 587,478 +0.29(+1.83%)
Aug 11, 2023 15.67 15.96 15.64 15.86 522,248 -0.14(-0.88%)
Aug 10, 2023 16.88 16.91 15.93 16.00 1,286,757 -0.71(-4.25%)
Aug 09, 2023 16.83 17.02 16.46 16.71 1,060,626 -0.22(-1.30%)
Aug 08, 2023 17.46 17.79 16.82 16.93 1,114,492 -0.91(-5.10%)
Aug 07, 2023 17.82 17.91 17.18 17.84 825,692 +0.03(+0.17%)
Aug 04, 2023 17.63 18.05 17.12 17.81 984,078 +0.38(+2.18%)
Aug 03, 2023 16.66 17.59 15.61 17.43 1,807,290 +1.21(+7.46%)
Aug 02, 2023 16.90 16.90 16.08 16.22 1,192,713 -1.03(-5.97%)
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.