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%)
Jul 01, 2024 13.73 14.21 13.67 13.94 542,256 +0.25(+1.83%)
Jun 28, 2024 13.78 13.83 13.61 13.69 721,269 -0.06(-0.44%)
Jun 27, 2024 13.46 13.79 13.43 13.75 652,837 +0.26(+1.93%)
Jun 26, 2024 13.74 13.76 13.41 13.49 506,505 -0.26(-1.89%)
Jun 25, 2024 13.73 13.76 13.56 13.75 437,892 +0.01(+0.07%)
Jun 24, 2024 13.70 13.89 13.68 13.74 684,137 +0.02(+0.15%)
Jun 21, 2024 13.23 13.73 13.19 13.72 1,231,949 +0.39(+2.93%)
Jun 20, 2024 13.61 13.66 13.10 13.33 1,225,866 -0.27(-1.99%)
Jun 18, 2024 14.34 14.40 13.59 13.60 1,462,302 -0.79(-5.49%)
Jun 17, 2024 14.62 14.74 14.04 14.39 996,970 -0.28(-1.91%)
Jun 14, 2024 14.72 14.94 14.63 14.67 733,025 -0.18(-1.21%)
Jun 13, 2024 15.22 15.33 14.82 14.85 653,104 -0.38(-2.50%)
Jun 12, 2024 15.40 15.42 15.17 15.23 936,886 +0.20(+1.33%)
Jun 11, 2024 14.96 15.16 14.72 15.03 871,454 -0.06(-0.40%)
Jun 10, 2024 14.62 15.24 14.62 15.09 916,916 +0.36(+2.44%)
Jun 07, 2024 14.55 14.84 14.52 14.73 586,422 +0.01(+0.07%)
Jun 06, 2024 14.86 14.98 14.66 14.72 903,083 -0.16(-1.08%)
Jun 05, 2024 14.66 15.11 14.49 14.88 1,003,585 +0.33(+2.27%)
Jun 04, 2024 14.61 14.70 14.48 14.55 554,432 -0.08(-0.55%)
Jun 03, 2024 14.64 14.75 14.49 14.63 864,674 +0.09(+0.62%)
May 31, 2024 14.97 15.05 14.30 14.54 1,299,352 -0.39(-2.61%)
May 30, 2024 15.27 15.34 14.79 14.93 1,245,686 -0.37(-2.42%)
May 29, 2024 15.02 15.61 14.95 15.30 1,086,903 +0.02(+0.13%)
May 28, 2024 15.25 15.31 15.10 15.28 1,045,247 +0.13(+0.86%)
May 24, 2024 15.10 15.50 14.94 15.15 2,954,240 +0.65(+4.48%)
May 23, 2024 14.66 14.81 14.42 14.50 1,777,050 +0.03(+0.21%)
May 22, 2024 14.54 14.76 14.33 14.47 841,670 -0.14(-0.96%)
May 21, 2024 15.09 15.26 14.52 14.61 1,289,731 -0.70(-4.57%)
May 20, 2024 15.29 15.34 14.98 15.31 913,252 -0.11(-0.71%)
May 17, 2024 15.22 15.65 14.89 15.42 2,425,038 +0.32(+2.12%)
May 16, 2024 14.05 15.13 14.00 15.10 5,040,232 +2.32(+18.15%)
May 15, 2024 12.85 12.89 12.46 12.78 4,040,514 +0.13(+1.03%)
May 14, 2024 13.21 13.34 12.62 12.65 3,299,694 -0.44(-3.36%)
May 13, 2024 13.24 13.58 13.03 13.09 1,895,060 -0.05(-0.38%)
May 10, 2024 13.54 13.60 13.13 13.14 1,061,603 -0.30(-2.23%)
May 09, 2024 13.57 13.71 13.30 13.44 903,057 -0.13(-0.96%)
May 08, 2024 13.62 13.67 13.44 13.57 816,228 -0.27(-1.95%)
May 07, 2024 14.08 14.10 13.75 13.84 489,004 -0.24(-1.70%)
May 06, 2024 13.63 14.08 13.59 14.08 694,894 +0.59(+4.37%)
May 03, 2024 13.60 13.69 13.35 13.49 534,929 +0.20(+1.50%)
May 02, 2024 13.44 13.46 13.11 13.29 547,155 +0.08(+0.61%)
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.