Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,128.58 +1,151.29 (+1.72%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Lightspeed Commerce Inc. (LSPD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 13.26 | 13.36 | 13.12 | 13.30 | 13.30 | 883,400 |
| 25 Jul 2024 | 13.13 | 13.38 | 12.91 | 13.04 | 13.04 | 423,800 |
| 24 Jul 2024 | 13.64 | 13.66 | 13.01 | 13.12 | 13.12 | 987,600 |
| 23 Jul 2024 | 13.78 | 14.02 | 13.72 | 13.74 | 13.74 | 649,100 |
| 22 Jul 2024 | 13.68 | 13.84 | 13.49 | 13.80 | 13.80 | 676,800 |
| 19 Jul 2024 | 13.47 | 13.64 | 13.37 | 13.55 | 13.55 | 555,900 |
| 18 Jul 2024 | 13.98 | 14.13 | 13.50 | 13.50 | 13.50 | 837,400 |
| 17 Jul 2024 | 14.08 | 14.26 | 13.85 | 13.95 | 13.95 | 804,500 |
| 16 Jul 2024 | 14.02 | 14.49 | 13.95 | 14.27 | 14.27 | 907,400 |
| 15 Jul 2024 | 13.90 | 13.97 | 13.75 | 13.96 | 13.96 | 616,500 |
| 12 Jul 2024 | 13.70 | 13.91 | 13.61 | 13.88 | 13.88 | 936,700 |
| 11 Jul 2024 | 13.63 | 13.94 | 13.51 | 13.68 | 13.68 | 602,300 |
| 10 Jul 2024 | 13.79 | 13.92 | 13.38 | 13.41 | 13.41 | 778,800 |
| 09 Jul 2024 | 13.85 | 13.99 | 13.66 | 13.77 | 13.77 | 443,700 |
| 08 Jul 2024 | 13.65 | 13.97 | 13.56 | 13.86 | 13.86 | 552,200 |
| 05 Jul 2024 | 13.60 | 13.81 | 13.60 | 13.65 | 13.65 | 881,800 |
| 03 Jul 2024 | 13.80 | 13.80 | 13.61 | 13.67 | 13.67 | 259,500 |
| 02 Jul 2024 | 13.78 | 13.94 | 13.52 | 13.73 | 13.73 | 567,000 |
| 01 Jul 2024 | 13.73 | 14.20 | 13.67 | 13.94 | 13.94 | 542,300 |
| 28 Jun 2024 | 13.78 | 13.83 | 13.61 | 13.69 | 13.69 | 721,200 |
| 27 Jun 2024 | 13.46 | 13.79 | 13.43 | 13.75 | 13.75 | 652,800 |
| 26 Jun 2024 | 13.74 | 13.76 | 13.41 | 13.49 | 13.49 | 506,500 |
| 25 Jun 2024 | 13.73 | 13.76 | 13.56 | 13.75 | 13.75 | 437,900 |
| 24 Jun 2024 | 13.70 | 13.89 | 13.68 | 13.74 | 13.74 | 684,100 |
| 21 Jun 2024 | 13.23 | 13.73 | 13.19 | 13.72 | 13.72 | 1,231,900 |
| 20 Jun 2024 | 13.61 | 13.66 | 13.10 | 13.33 | 13.33 | 1,225,900 |
| 18 Jun 2024 | 14.34 | 14.40 | 13.59 | 13.60 | 13.60 | 1,462,300 |
| 17 Jun 2024 | 14.62 | 14.74 | 14.04 | 14.39 | 14.39 | 997,000 |
| 14 Jun 2024 | 14.72 | 14.94 | 14.64 | 14.67 | 14.67 | 733,000 |
| 13 Jun 2024 | 15.22 | 15.33 | 14.82 | 14.85 | 14.85 | 653,100 |
| 12 Jun 2024 | 15.40 | 15.42 | 15.17 | 15.23 | 15.23 | 936,900 |
| 11 Jun 2024 | 14.96 | 15.16 | 14.73 | 15.03 | 15.03 | 871,500 |
| 10 Jun 2024 | 14.62 | 15.24 | 14.62 | 15.09 | 15.09 | 916,900 |
| 07 Jun 2024 | 14.55 | 14.84 | 14.52 | 14.73 | 14.73 | 586,400 |
| 06 Jun 2024 | 14.86 | 14.98 | 14.66 | 14.72 | 14.72 | 903,100 |
| 05 Jun 2024 | 14.66 | 15.11 | 14.49 | 14.88 | 14.88 | 1,003,600 |
| 04 Jun 2024 | 14.61 | 14.70 | 14.48 | 14.55 | 14.55 | 554,400 |
| 03 Jun 2024 | 14.64 | 14.75 | 14.49 | 14.63 | 14.63 | 864,700 |
| 31 May 2024 | 14.97 | 15.05 | 14.31 | 14.54 | 14.54 | 1,299,400 |
| 30 May 2024 | 15.27 | 15.34 | 14.78 | 14.93 | 14.93 | 1,245,700 |
| 29 May 2024 | 15.02 | 15.61 | 14.95 | 15.30 | 15.30 | 1,086,900 |
| 28 May 2024 | 15.25 | 15.31 | 15.10 | 15.28 | 15.28 | 1,045,200 |
| 24 May 2024 | 15.10 | 15.50 | 14.94 | 15.15 | 15.15 | 2,954,200 |
| 23 May 2024 | 14.66 | 14.81 | 14.42 | 14.50 | 14.50 | 1,777,100 |
| 22 May 2024 | 14.54 | 14.76 | 14.33 | 14.47 | 14.47 | 841,700 |
| 21 May 2024 | 15.09 | 15.26 | 14.52 | 14.61 | 14.61 | 1,289,600 |
| 20 May 2024 | 15.29 | 15.34 | 14.98 | 15.31 | 15.31 | 913,300 |
| 17 May 2024 | 15.22 | 15.65 | 14.89 | 15.42 | 15.42 | 2,425,000 |
| 16 May 2024 | 14.05 | 15.13 | 14.00 | 15.10 | 15.10 | 5,041,300 |
| 15 May 2024 | 12.85 | 12.89 | 12.46 | 12.78 | 12.78 | 4,045,300 |
| 14 May 2024 | 13.21 | 13.34 | 12.62 | 12.65 | 12.65 | 3,299,600 |
| 13 May 2024 | 13.24 | 13.58 | 13.03 | 13.09 | 13.09 | 1,895,100 |
| 10 May 2024 | 13.54 | 13.60 | 13.13 | 13.14 | 13.14 | 1,061,600 |
| 09 May 2024 | 13.57 | 13.71 | 13.30 | 13.44 | 13.44 | 903,100 |
| 08 May 2024 | 13.62 | 13.67 | 13.44 | 13.57 | 13.57 | 816,200 |
| 07 May 2024 | 14.08 | 14.10 | 13.75 | 13.84 | 13.84 | 489,000 |
| 06 May 2024 | 13.63 | 14.08 | 13.59 | 14.08 | 14.08 | 694,700 |
| 03 May 2024 | 13.60 | 13.69 | 13.35 | 13.49 | 13.49 | 534,900 |
| 02 May 2024 | 13.44 | 13.46 | 13.11 | 13.29 | 13.29 | 547,100 |
| 01 May 2024 | 13.07 | 13.48 | 13.01 | 13.21 | 13.21 | 1,351,700 |
| 30 Apr 2024 | 13.27 | 13.39 | 13.08 | 13.08 | 13.08 | 570,900 |
| 29 Apr 2024 | 13.51 | 13.59 | 13.33 | 13.43 | 13.43 | 568,700 |
| 26 Apr 2024 | 13.38 | 13.52 | 13.31 | 13.40 | 13.40 | 480,700 |
| 25 Apr 2024 | 13.29 | 13.31 | 13.14 | 13.22 | 13.22 | 640,900 |
| 24 Apr 2024 | 13.53 | 13.65 | 13.36 | 13.59 | 13.59 | 567,000 |
| 23 Apr 2024 | 13.30 | 13.59 | 13.19 | 13.52 | 13.52 | 742,000 |
| 22 Apr 2024 | 13.06 | 13.18 | 12.92 | 13.14 | 13.14 | 559,000 |
| 19 Apr 2024 | 12.93 | 13.12 | 12.81 | 12.93 | 12.93 | 524,100 |
| 18 Apr 2024 | 12.87 | 13.30 | 12.86 | 12.99 | 12.99 | 642,000 |
| 17 Apr 2024 | 12.97 | 13.21 | 12.90 | 13.10 | 13.10 | 787,300 |
| 16 Apr 2024 | 12.80 | 13.16 | 12.71 | 12.84 | 12.84 | 1,042,900 |
| 15 Apr 2024 | 13.43 | 13.50 | 12.82 | 12.92 | 12.92 | 764,000 |
| 12 Apr 2024 | 13.85 | 13.96 | 13.38 | 13.38 | 13.38 | 609,800 |
| 11 Apr 2024 | 13.98 | 14.11 | 13.79 | 14.01 | 14.01 | 448,600 |
| 10 Apr 2024 | 13.86 | 14.05 | 13.80 | 13.90 | 13.90 | 513,600 |
| 09 Apr 2024 | 14.23 | 14.32 | 14.07 | 14.24 | 14.24 | 740,600 |
| 08 Apr 2024 | 14.20 | 14.26 | 14.02 | 14.14 | 14.14 | 480,700 |
| 05 Apr 2024 | 13.80 | 14.23 | 13.75 | 14.11 | 14.11 | 866,000 |
| 04 Apr 2024 | 14.54 | 14.78 | 13.76 | 13.82 | 13.82 | 3,104,500 |
| 03 Apr 2024 | 14.45 | 14.80 | 14.35 | 14.69 | 14.69 | 1,994,100 |
| 02 Apr 2024 | 13.83 | 13.97 | 13.78 | 13.90 | 13.90 | 517,900 |
| 01 Apr 2024 | 14.04 | 14.36 | 13.74 | 14.18 | 14.18 | 1,193,800 |
| 28 Mar 2024 | 13.96 | 14.12 | 13.85 | 14.06 | 14.06 | 830,400 |
| 27 Mar 2024 | 13.92 | 13.99 | 13.54 | 13.98 | 13.98 | 821,500 |
| 26 Mar 2024 | 13.99 | 14.18 | 13.79 | 13.84 | 13.84 | 997,800 |
| 25 Mar 2024 | 13.60 | 14.22 | 13.55 | 13.79 | 13.79 | 1,333,800 |
| 22 Mar 2024 | 13.52 | 13.61 | 13.25 | 13.31 | 13.31 | 497,900 |
| 21 Mar 2024 | 13.80 | 13.98 | 13.56 | 13.64 | 13.64 | 690,700 |
| 20 Mar 2024 | 13.18 | 13.81 | 13.03 | 13.72 | 13.72 | 1,255,700 |
| 19 Mar 2024 | 13.11 | 13.26 | 13.03 | 13.17 | 13.17 | 1,194,700 |
| 18 Mar 2024 | 12.90 | 13.27 | 12.90 | 13.27 | 13.27 | 982,700 |
| 15 Mar 2024 | 12.84 | 13.15 | 12.78 | 12.80 | 12.80 | 1,113,400 |
| 14 Mar 2024 | 13.36 | 13.40 | 12.98 | 13.02 | 13.02 | 642,600 |
| 13 Mar 2024 | 13.40 | 13.72 | 13.32 | 13.39 | 13.39 | 740,300 |
| 12 Mar 2024 | 13.45 | 13.52 | 13.27 | 13.45 | 13.45 | 601,000 |
| 11 Mar 2024 | 13.48 | 13.54 | 13.26 | 13.42 | 13.42 | 1,008,700 |
| 08 Mar 2024 | 13.75 | 14.07 | 13.56 | 13.57 | 13.57 | 1,213,700 |
| 07 Mar 2024 | 13.80 | 13.83 | 13.48 | 13.70 | 13.70 | 1,039,100 |
| 06 Mar 2024 | 14.02 | 14.07 | 13.52 | 13.55 | 13.55 | 1,641,500 |
| 05 Mar 2024 | 14.07 | 14.17 | 13.62 | 13.73 | 13.73 | 897,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.