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 (%)
Jul 31, 2024 13.56 13.72 13.36 13.39 2,333,730 -0.05(-0.37%)
Jul 30, 2024 13.44 13.62 13.20 13.44 1,212,227 -0.02(-0.15%)
Jul 29, 2024 13.39 13.53 13.14 13.46 1,074,814 +0.16(+1.20%)
Jul 26, 2024 13.26 13.37 13.12 13.30 883,429 +0.26(+1.99%)
Jul 25, 2024 13.13 13.38 12.91 13.04 423,835 -0.08(-0.61%)
Jul 24, 2024 13.64 13.66 13.01 13.12 987,644 -0.62(-4.51%)
Jul 23, 2024 13.78 14.02 13.72 13.74 647,168 -0.06(-0.43%)
Jul 22, 2024 13.68 13.84 13.49 13.80 676,764 +0.25(+1.85%)
Jul 19, 2024 13.47 13.64 13.37 13.55 555,869 +0.05(+0.37%)
Jul 18, 2024 13.98 14.13 13.50 13.50 837,445 -0.45(-3.23%)
Jul 17, 2024 14.08 14.26 13.85 13.95 804,548 -0.32(-2.24%)
Jul 16, 2024 14.02 14.49 13.95 14.27 907,431 +0.31(+2.22%)
Jul 15, 2024 13.90 13.97 13.75 13.96 616,516 +0.08(+0.58%)
Jul 12, 2024 13.70 13.91 13.61 13.88 936,692 +0.20(+1.46%)
Jul 11, 2024 13.63 13.94 13.51 13.68 602,290 +0.27(+2.01%)
Jul 10, 2024 13.79 13.92 13.38 13.41 778,826 -0.36(-2.61%)
Jul 09, 2024 13.85 13.99 13.66 13.77 443,713 -0.09(-0.65%)
Jul 08, 2024 13.65 13.97 13.55 13.86 552,235 +0.21(+1.54%)
Jul 05, 2024 13.60 13.81 13.60 13.65 881,781 -0.02(-0.15%)
Jul 03, 2024 13.80 13.80 13.61 13.67 259,480 -0.06(-0.44%)
Jul 02, 2024 13.78 13.94 13.52 13.73 566,972 -0.21(-1.51%)
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.