Skip to main content

Lightspeed Commerce Inc (NY: LSPD )

13.15 -0.05 (-0.38%)
Streaming Delayed Price Updated: 12:50 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 13.42 13.49 13.05 13.20 2,124,597 -0.39(-2.87%)
Feb 20, 2024 14.21 14.36 13.42 13.59 3,398,887 -0.75(-5.23%)
Feb 16, 2024 14.46 14.66 14.19 14.34 4,176,855 -0.29(-1.98%)
Feb 15, 2024 13.60 14.64 13.60 14.63 3,585,527 +1.08(+7.97%)
Feb 14, 2024 13.50 13.91 13.46 13.55 1,337,589 +0.12(+0.89%)
Feb 13, 2024 13.28 13.50 13.15 13.43 2,279,623 -0.40(-2.89%)
Feb 12, 2024 14.05 14.30 13.80 13.83 3,581,792 -0.24(-1.71%)
Feb 09, 2024 15.00 15.09 14.06 14.07 6,840,792 -0.73(-4.93%)
Feb 08, 2024 17.15 17.65 14.55 14.80 9,047,792 -4.77(-24.37%)
Feb 07, 2024 19.77 20.09 19.53 19.57 2,457,173 -0.15(-0.76%)
Feb 06, 2024 19.21 19.82 19.16 19.72 1,338,630 +0.66(+3.46%)
Feb 05, 2024 18.74 19.09 18.50 19.06 1,300,045 +0.08(+0.42%)
Feb 02, 2024 18.38 19.25 18.21 18.98 1,018,954 +0.46(+2.48%)
Feb 01, 2024 18.55 18.86 18.23 18.52 715,568 +0.08(+0.43%)
Jan 31, 2024 18.69 19.06 18.43 18.44 730,521 -0.48(-2.54%)
Jan 30, 2024 19.25 19.25 18.79 18.92 449,929 -0.39(-2.02%)
Jan 29, 2024 18.82 19.33 18.57 19.31 815,140 +0.51(+2.71%)
Jan 26, 2024 18.49 18.92 18.20 18.80 872,890 +0.68(+3.75%)
Jan 25, 2024 18.19 18.30 17.94 18.12 814,696 +0.23(+1.29%)
Jan 24, 2024 18.66 18.80 17.88 17.89 912,254 -0.45(-2.45%)
Jan 23, 2024 18.75 18.78 18.16 18.34 770,898 -0.27(-1.45%)
Jan 22, 2024 18.80 19.31 18.52 18.61 789,898 +0.00(+0.00%)
Jan 19, 2024 18.49 18.63 18.00 18.61 705,061 +0.21(+1.14%)
Jan 18, 2024 18.74 18.74 18.02 18.40 819,492 -0.04(-0.22%)
Jan 17, 2024 18.47 18.58 18.07 18.44 956,063 -0.47(-2.49%)
Jan 16, 2024 18.71 19.02 18.52 18.91 609,342 -0.06(-0.32%)
Jan 12, 2024 19.35 19.47 18.93 18.97 564,476 -0.07(-0.37%)
Jan 11, 2024 19.17 19.38 18.65 19.04 570,199 -0.14(-0.73%)
Jan 10, 2024 19.01 19.42 18.84 19.18 626,363 +0.15(+0.79%)
Jan 09, 2024 18.76 19.36 18.61 19.03 919,639 -0.06(-0.31%)
Jan 08, 2024 18.49 19.12 18.42 19.09 1,102,250 +0.65(+3.52%)
Jan 05, 2024 18.52 19.00 18.41 18.44 555,597 -0.22(-1.18%)
Jan 04, 2024 18.48 18.79 18.19 18.66 940,871 +0.07(+0.38%)
Jan 03, 2024 19.00 19.05 18.45 18.59 1,798,934 -0.87(-4.47%)
Jan 02, 2024 20.54 20.59 19.29 19.46 2,418,257 -1.53(-7.29%)
Dec 29, 2023 21.20 21.71 20.97 20.99 988,133 -0.11(-0.52%)
Dec 28, 2023 20.85 21.49 20.58 21.10 986,417 +0.40(+1.93%)
Dec 27, 2023 20.59 20.79 20.46 20.70 762,115 +0.10(+0.49%)
Dec 26, 2023 20.10 20.67 19.93 20.60 560,682 +0.48(+2.39%)
Dec 22, 2023 20.00 20.15 19.70 20.12 1,035,429 +0.22(+1.11%)
Dec 21, 2023 19.22 19.94 19.22 19.90 1,437,800 +0.98(+5.18%)
Dec 20, 2023 19.41 19.98 18.86 18.92 1,411,187 -0.47(-2.42%)
Dec 19, 2023 18.59 19.40 18.44 19.39 1,454,037 +0.86(+4.64%)
Dec 18, 2023 18.31 18.62 18.09 18.53 1,180,401 +0.60(+3.35%)
Dec 15, 2023 18.25 18.27 17.76 17.93 1,395,848 -0.12(-0.66%)
Dec 14, 2023 17.35 18.09 17.31 18.05 1,911,414 +1.03(+6.05%)
Dec 13, 2023 16.15 17.03 15.84 17.02 1,541,591 +0.86(+5.32%)
Dec 12, 2023 16.85 16.85 16.14 16.16 936,219 -0.65(-3.87%)
Dec 11, 2023 16.96 17.01 16.58 16.81 550,343 -0.23(-1.35%)
Dec 08, 2023 16.33 17.10 16.30 17.04 1,089,656 +0.65(+3.97%)
Dec 07, 2023 16.61 16.61 16.30 16.39 944,916 -0.19(-1.15%)
Dec 06, 2023 16.76 16.94 16.55 16.58 817,843 -0.06(-0.36%)
Dec 05, 2023 16.47 16.83 16.30 16.64 779,059 -0.03(-0.18%)
Dec 04, 2023 16.64 17.00 16.47 16.67 1,170,459 -0.28(-1.65%)
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.