Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	73.06	73.43	71.69	71.99	655,535	-0.84(-1.15%)
May 27, 2021	73.39	73.60	71.55	72.83	1,874,820	-0.36(-0.49%)
May 26, 2021	72.95	73.45	70.85	73.19	732,765	+0.43(+0.59%)
May 25, 2021	73.12	73.77	71.84	72.76	1,019,513	+0.00(+0.00%)
May 24, 2021	70.31	73.04	70.01	72.76	809,667	+2.39(+3.40%)
May 21, 2021	67.89	70.50	67.42	70.37	1,591,342	+3.92(+5.90%)
May 20, 2021	61.63	66.86	60.62	66.45	2,342,664	+9.01(+15.69%)
May 19, 2021	57.54	58.27	56.13	57.44	1,624,452	-1.33(-2.26%)
May 18, 2021	59.06	61.17	58.47	58.77	769,091	+0.61(+1.05%)
May 17, 2021	58.66	58.99	57.32	58.16	708,237	-0.48(-0.82%)
May 14, 2021	56.50	59.39	56.25	58.64	790,536	+2.94(+5.28%)
May 13, 2021	58.41	58.95	55.43	55.70	809,985	-2.01(-3.48%)
May 12, 2021	58.69	60.44	57.20	57.71	575,322	-2.16(-3.61%)
May 11, 2021	56.98	60.16	55.22	59.87	958,273	+1.01(+1.72%)
May 10, 2021	62.15	62.47	58.85	58.86	644,902	-3.77(-6.02%)
May 07, 2021	62.66	64.02	61.61	62.63	812,739	+1.26(+2.05%)
May 06, 2021	64.15	64.73	59.95	61.37	1,073,120	-3.05(-4.73%)
May 05, 2021	65.84	66.54	64.11	64.42	415,979	-0.72(-1.11%)
May 04, 2021	66.85	67.15	63.29	65.14	713,864	-2.67(-3.94%)

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.