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 (%)
Aug 31, 2021 108.62 111.25 107.19 111.18 1,234,741 +3.13(+2.90%)
Aug 30, 2021 107.94 109.50 105.06 108.05 1,510,526 +3.47(+3.32%)
Aug 27, 2021 98.85 104.68 98.77 104.58 653,148 +5.82(+5.89%)
Aug 26, 2021 99.86 101.32 98.55 98.76 938,384 -1.55(-1.55%)
Aug 25, 2021 98.50 100.72 98.50 100.31 835,151 +2.23(+2.27%)
Aug 24, 2021 97.24 98.27 96.26 98.08 648,490 +1.57(+1.63%)
Aug 23, 2021 94.58 96.82 94.40 96.51 721,194 +3.06(+3.27%)
Aug 20, 2021 90.44 93.50 90.07 93.45 798,676 +3.32(+3.68%)
Aug 19, 2021 91.47 92.53 89.90 90.13 826,267 -2.88(-3.10%)
Aug 18, 2021 91.13 94.14 90.78 93.01 583,239 +2.00(+2.20%)
Aug 17, 2021 92.18 93.54 89.83 91.01 1,419,888 -3.71(-3.92%)
Aug 16, 2021 94.10 95.27 93.50 94.72 1,102,727 -0.21(-0.22%)
Aug 13, 2021 95.67 96.50 94.39 94.93 898,645 -0.25(-0.26%)
Aug 12, 2021 94.78 95.74 93.45 95.18 955,182 -0.57(-0.60%)
Aug 11, 2021 93.00 96.72 93.00 95.75 1,745,575 +2.53(+2.71%)
Aug 10, 2021 94.00 94.00 92.15 93.22 1,367,050 +0.54(+0.58%)
Aug 09, 2021 93.09 93.60 90.61 92.68 3,601,877 -4.50(-4.63%)
Aug 06, 2021 96.51 97.97 94.68 97.18 1,045,160 +1.42(+1.48%)
Aug 05, 2021 91.84 97.54 91.13 95.76 1,604,131 +6.59(+7.39%)
Aug 04, 2021 87.96 89.32 87.46 89.17 683,419 +1.76(+2.01%)
Aug 03, 2021 87.55 87.59 84.60 87.41 584,763 +0.41(+0.47%)
Aug 02, 2021 86.30 88.64 85.77 87.00 515,889 +1.47(+1.72%)
Jul 30, 2021 87.50 88.25 84.80 85.53 568,676 -2.84(-3.21%)
Jul 29, 2021 89.04 90.19 88.36 88.37 336,919 -1.16(-1.30%)
Jul 28, 2021 87.50 90.21 87.50 89.53 508,548 +1.85(+2.11%)
Jul 27, 2021 87.66 88.56 85.58 87.68 564,825 -0.25(-0.28%)
Jul 26, 2021 85.96 88.24 84.35 87.93 509,938 +1.96(+2.28%)
Jul 23, 2021 84.18 86.16 83.94 85.97 452,656 +2.13(+2.54%)
Jul 22, 2021 83.32 84.23 82.91 83.84 669,557 +1.10(+1.33%)
Jul 21, 2021 81.67 83.34 81.07 82.74 481,148 +0.91(+1.11%)
Jul 20, 2021 77.62 82.20 77.36 81.83 1,240,390 +4.21(+5.42%)
Jul 19, 2021 75.78 78.14 75.45 77.62 644,503 -0.67(-0.86%)
Jul 16, 2021 79.61 80.27 77.75 78.29 507,382 -0.76(-0.96%)
Jul 15, 2021 80.70 81.48 77.75 79.05 570,281 -2.19(-2.70%)
Jul 14, 2021 82.42 83.83 81.19 81.24 464,433 -1.18(-1.43%)
Jul 13, 2021 83.74 84.34 82.18 82.42 397,284 -1.80(-2.14%)
Jul 12, 2021 85.69 85.85 83.41 84.22 331,827 -0.92(-1.08%)
Jul 09, 2021 82.28 85.24 81.36 85.14 601,767 +3.26(+3.98%)
Jul 08, 2021 80.71 82.71 78.94 81.88 565,874 -1.23(-1.48%)
Jul 07, 2021 85.64 86.49 82.25 83.11 599,300 -2.12(-2.49%)
Jul 06, 2021 87.63 88.63 84.32 85.23 901,790 -1.46(-1.68%)
Jul 02, 2021 84.15 87.04 84.15 86.69 570,201 +2.53(+3.01%)
Jul 01, 2021 82.91 84.39 81.43 84.16 446,748 +0.55(+0.66%)
Jun 30, 2021 83.31 86.18 83.07 83.61 1,555,117 -1.72(-2.02%)
Jun 29, 2021 86.41 87.51 85.23 85.33 768,483 -0.84(-0.97%)
Jun 28, 2021 85.24 86.51 84.73 86.17 526,955 +1.98(+2.35%)
Jun 25, 2021 85.99 86.66 84.10 84.19 631,469 -0.42(-0.50%)
Jun 24, 2021 83.58 85.49 83.58 84.61 863,180 +1.98(+2.40%)
Jun 23, 2021 82.39 84.00 81.22 82.63 996,593 +0.63(+0.77%)
Jun 22, 2021 82.08 83.00 80.85 82.00 822,419 -0.42(-0.51%)
Jun 21, 2021 80.21 84.90 78.89 82.42 1,257,349 +2.47(+3.09%)
Jun 18, 2021 76.16 80.62 75.88 79.95 1,445,067 +2.45(+3.16%)
Jun 17, 2021 72.08 77.50 71.87 77.50 990,877 +4.92(+6.78%)
Jun 16, 2021 73.42 74.42 72.29 72.58 894,551 -0.82(-1.12%)
Jun 15, 2021 75.50 75.86 72.80 73.40 532,843 -2.55(-3.36%)
Jun 14, 2021 72.70 76.92 72.66 75.95 1,430,771 +3.80(+5.27%)
Jun 11, 2021 71.79 72.15 70.31 72.15 429,996 +1.05(+1.48%)
Jun 10, 2021 70.45 71.85 69.69 71.10 691,527 +0.34(+0.48%)
Jun 09, 2021 74.24 74.51 70.71 70.76 773,939 -2.97(-4.03%)
Jun 08, 2021 73.32 75.50 72.28 73.73 1,039,622 +1.52(+2.10%)
Jun 07, 2021 72.38 73.86 71.66 72.21 812,951 +0.36(+0.50%)
Jun 04, 2021 70.25 72.07 69.45 71.85 704,248 +2.58(+3.72%)
Jun 03, 2021 69.48 70.10 68.30 69.27 487,632 -1.16(-1.65%)
Jun 02, 2021 69.81 71.42 69.30 70.43 568,390 +0.95(+1.37%)
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.