Singapore markets open in 5 hours 38 minutes

Lightspeed Commerce Inc. (LSPD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.10+0.17 (+1.31%)
As of 03:22PM EDT. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202413.0613.1812.9213.1013.10335,216
19 Apr 202412.9313.1212.8112.9312.93524,100
18 Apr 202412.8713.3012.8612.9912.99642,000
17 Apr 202412.9713.2112.9013.1013.10787,300
16 Apr 202412.8013.1612.7112.8412.841,042,900
15 Apr 202413.4313.5012.8212.9212.92764,000
12 Apr 202413.8513.9613.3813.3813.38609,800
11 Apr 202413.9814.1113.7914.0114.01448,600
10 Apr 202413.8614.0513.8013.9013.90513,600
09 Apr 202414.2314.3214.0714.2414.24740,600
08 Apr 202414.2014.2614.0214.1414.14480,700
05 Apr 202413.8014.2313.7514.1114.11866,000
04 Apr 202414.5414.7813.7613.8213.823,104,500
03 Apr 202414.4514.8014.3514.6914.691,994,100
02 Apr 202413.8313.9713.7813.9013.90517,900
01 Apr 202414.0414.3613.7414.1814.181,193,800
28 Mar 202413.9614.1213.8514.0614.06830,400
27 Mar 202413.9213.9913.5413.9813.98821,500
26 Mar 202413.9914.1813.7913.8413.84997,800
25 Mar 202413.6014.2213.5513.7913.791,333,800
22 Mar 202413.5213.6113.2513.3113.31497,900
21 Mar 202413.8013.9813.5613.6413.64690,700
20 Mar 202413.1813.8113.0313.7213.721,255,700
19 Mar 202413.1113.2613.0313.1713.171,194,700
18 Mar 202412.9013.2712.9013.2713.27982,700
15 Mar 202412.8413.1512.7812.8012.801,113,400
14 Mar 202413.3613.4012.9813.0213.02642,600
13 Mar 202413.4013.7213.3213.3913.39740,300
12 Mar 202413.4513.5213.2713.4513.45601,000
11 Mar 202413.4813.5413.2613.4213.421,008,700
08 Mar 202413.7514.0713.5613.5713.571,213,700
07 Mar 202413.8013.8313.4813.7013.701,039,100
06 Mar 202414.0214.0713.5213.5513.551,641,500
05 Mar 202414.0714.1713.6213.7313.73897,200
04 Mar 202414.2214.4213.9314.2114.211,170,100
01 Mar 202414.0214.4313.9314.2814.281,003,300
29 Feb 202413.7514.0513.6914.0414.041,517,900
28 Feb 202413.5013.6913.3913.6113.61785,200
27 Feb 202413.5313.7113.2813.6813.68805,200
26 Feb 202413.5113.8313.4413.5413.541,070,400
23 Feb 202413.0413.6112.9113.5513.551,103,200
22 Feb 202413.5113.5113.0113.0313.031,489,200
21 Feb 202413.4213.4913.0513.2013.202,124,600
20 Feb 202414.2114.3613.4213.5913.593,398,900
16 Feb 202414.4614.6614.1914.3414.344,176,900
15 Feb 202413.6014.6513.6014.6314.633,585,800
14 Feb 202413.5013.9113.4513.5513.551,337,700
13 Feb 202413.2813.5013.1513.4313.432,279,600
12 Feb 202414.0514.3013.8013.8313.833,581,800
09 Feb 202415.0015.0914.0614.0714.076,840,800
08 Feb 202417.1517.6514.5514.8014.809,051,900
07 Feb 202419.7720.0919.5319.5719.572,458,300
06 Feb 202419.2119.8219.1619.7219.721,338,600
05 Feb 202418.7419.0818.5019.0619.061,300,600
02 Feb 202418.3819.2518.2118.9818.981,018,900
01 Feb 202418.5518.8618.2418.5218.52715,600
31 Jan 202418.6919.0618.4318.4418.44730,500
30 Jan 202419.2519.2518.7818.9218.92449,900
29 Jan 202418.8219.3318.5719.3119.31815,100
26 Jan 202418.4918.9218.2018.8018.80872,900
25 Jan 202418.1918.3017.9418.1218.12814,700
24 Jan 202418.6618.8017.8817.8917.89838,900
23 Jan 202418.7518.7818.1718.3418.34769,700
22 Jan 202418.8019.3118.5118.6118.61789,900
19 Jan 202418.4918.6318.0018.6118.61705,100
18 Jan 202418.7418.7418.0218.4018.40819,500
17 Jan 202418.4718.5818.0718.4418.44956,100
16 Jan 202418.7119.0218.5218.9118.91609,300
12 Jan 202419.3519.4718.9318.9718.97564,500
11 Jan 202419.1719.3818.6519.0419.04570,200
10 Jan 202419.0119.4218.8419.1819.18626,400
09 Jan 202418.7619.3618.6119.0319.03919,600
08 Jan 202418.4919.1218.4219.0919.091,102,300
05 Jan 202418.5219.0018.4118.4418.44555,500
04 Jan 202418.4818.7918.1918.6618.66940,900
03 Jan 202419.0019.0518.4518.5918.591,798,900
02 Jan 202420.5420.5919.2819.4619.462,418,300
29 Dec 202321.2021.7120.9720.9920.99988,100
28 Dec 202320.8521.4920.5821.1021.10986,400
27 Dec 202320.5920.7920.4620.7020.70762,100
26 Dec 202320.1020.6719.9320.6020.60560,700
22 Dec 202320.0020.1519.7020.1220.121,035,400
21 Dec 202319.2219.9419.2219.9019.901,437,800
20 Dec 202319.4119.9818.8618.9218.921,411,200
19 Dec 202318.5919.4018.4419.3919.391,454,400
18 Dec 202318.3118.6218.0918.5318.531,180,400
15 Dec 202318.2518.2717.7617.9317.931,395,800
14 Dec 202317.3518.0917.3118.0518.051,911,400
13 Dec 202316.1517.0315.8417.0217.021,541,500
12 Dec 202316.8516.8516.1516.1616.16936,800
11 Dec 202316.9617.0116.5816.8116.81550,300
08 Dec 202316.3317.1016.3017.0417.041,089,700
07 Dec 202316.6116.6116.3016.3916.39944,900
06 Dec 202316.7616.9416.5516.5816.58817,800
05 Dec 202316.4716.8316.3116.6416.64779,100
04 Dec 202316.6417.0016.4716.6716.671,170,600
01 Dec 202316.1017.0716.0116.9516.951,330,700
30 Nov 202316.7916.8015.9816.0716.07978,200
29 Nov 202316.7716.9416.6316.7916.79547,200
28 Nov 202316.4816.7516.3116.6816.68437,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...