Singapore markets closed

Lightspeed Commerce Inc. (LSPD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.51-1.12 (-3.33%)
At close: 04:00PM EST
32.51 0.00 (0.00%)
Pre-market: 09:08AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202234.0234.6232.5032.5132.511,112,800
18 Jan 202235.8535.8933.5333.6333.631,193,700
14 Jan 202237.0038.0135.8836.5636.561,293,100
13 Jan 202239.8940.1537.4937.5737.571,315,400
12 Jan 202239.2540.5339.1039.3739.371,900,900
11 Jan 202236.0738.8135.6538.3338.331,072,000
10 Jan 202235.8236.1233.8236.0736.071,651,400
07 Jan 202236.2137.4435.1536.4436.441,200,900
06 Jan 202236.8137.9935.4136.6136.61871,700
05 Jan 202239.2239.2336.7736.9436.94975,000
04 Jan 202241.1941.4938.2239.5439.541,079,100
03 Jan 202240.7741.5039.5441.0541.05778,100
31 Dec 202141.8342.4340.3440.4340.43600,700
30 Dec 202140.2542.9840.2442.0542.05967,300
29 Dec 202140.6341.6039.9140.2540.25919,900
28 Dec 202141.5141.6539.8240.7540.75464,700
27 Dec 202141.3642.3840.9641.6341.63563,000
23 Dec 202141.1641.3539.7540.8040.80837,900
22 Dec 202141.8541.9640.4740.9140.91990,000
21 Dec 202139.5042.1739.4841.8541.851,309,000
20 Dec 202138.9239.4638.2238.8938.891,202,900
17 Dec 202139.3941.0438.1240.4140.411,730,200
16 Dec 202143.1343.5539.3339.8539.851,880,900
15 Dec 202141.2742.4539.0442.3942.391,872,800
14 Dec 202142.0043.0540.6641.5741.571,206,100
13 Dec 202143.7943.8041.5642.8142.811,815,600
10 Dec 202146.3846.5043.3143.9343.93950,300
09 Dec 202148.1549.1945.2345.8045.80930,800
08 Dec 202150.5350.5447.6948.5748.571,097,300
07 Dec 202149.0851.6149.0149.3949.391,674,800
06 Dec 202144.3346.8542.6546.4346.431,509,000
03 Dec 202148.9549.0143.7344.3144.311,686,800
02 Dec 202145.8348.2345.1048.0948.091,572,600
01 Dec 202151.3352.4046.6546.8846.882,305,800
30 Nov 202153.0253.7349.8950.4950.491,534,300
29 Nov 202155.7955.8351.9753.4153.411,297,700
26 Nov 202154.0055.6953.3654.0854.081,091,200
24 Nov 202151.8757.4251.5055.3155.313,650,800
23 Nov 202157.5659.1452.4053.3153.312,977,400
22 Nov 202157.6558.7255.6857.7457.741,691,600
19 Nov 202162.2762.4957.7058.1558.153,506,400
18 Nov 202168.0068.0062.2363.0063.001,553,500
17 Nov 202168.4769.1767.4967.5767.57723,700
16 Nov 202169.2069.3267.6168.7768.77970,100
15 Nov 202170.3071.7268.7569.3969.391,094,700
12 Nov 202167.6570.3167.0569.5869.581,099,700
11 Nov 202168.6769.0566.0566.7666.761,360,000
10 Nov 202170.7171.3067.4067.9067.901,312,400
09 Nov 202172.3974.4670.5571.2471.241,551,700
08 Nov 202171.8474.2070.2972.4172.412,488,200
05 Nov 202170.9673.9067.4273.0573.054,295,200
04 Nov 202176.1876.4566.9671.3671.3613,510,200
03 Nov 202198.1899.7196.5498.9798.971,551,500
02 Nov 2021102.34102.3496.8897.4897.481,068,100
01 Nov 202198.55101.5198.31101.21101.211,339,000
29 Oct 202196.9498.7596.5097.6997.69561,600
28 Oct 202192.0998.4892.0098.1198.111,103,000
27 Oct 202194.7596.3591.6591.8791.87661,400
26 Oct 202198.2198.2193.2695.1395.13876,500
25 Oct 202196.0098.8996.0097.3697.36622,000
22 Oct 202199.92100.7095.3695.8695.86744,900
21 Oct 202196.51101.0795.5599.9499.94809,400
20 Oct 202198.5598.8195.5096.1696.16586,900
19 Oct 202196.8198.3795.5397.1797.17752,100
18 Oct 202197.0097.6193.9295.3195.311,711,700
15 Oct 202198.45101.1596.7498.7498.741,376,300
14 Oct 202195.4898.5794.2197.6997.691,641,000
13 Oct 202190.2193.2289.2392.5192.51979,100
12 Oct 202186.5890.9586.3488.9488.94901,400
11 Oct 202186.0688.2185.9186.7086.70609,900
08 Oct 202194.2194.7986.3186.7186.711,527,800
07 Oct 202189.9693.0289.9692.5992.591,278,600
06 Oct 202187.7790.4384.2988.0988.092,168,200
05 Oct 202190.7493.3390.0091.9191.911,372,600
04 Oct 202198.1599.3388.7190.4790.472,566,900
01 Oct 202193.2099.3493.0198.1898.182,211,100
30 Sep 202198.04103.2993.8996.4396.433,260,100
29 Sep 2021105.78109.2196.6398.7798.777,407,900
28 Sep 2021115.05116.40112.00112.50112.501,710,400
27 Sep 2021119.40120.15117.30118.36118.361,191,100
24 Sep 2021122.43122.89118.88121.17121.17767,600
23 Sep 2021126.08126.92121.39123.81123.81937,500
22 Sep 2021122.96130.02122.53124.41124.411,626,900
21 Sep 2021122.78126.08121.97122.53122.53881,100
20 Sep 2021118.39122.34117.64121.26121.261,272,600
17 Sep 2021125.33127.49123.25124.37124.371,308,100
16 Sep 2021121.69123.88120.57123.66123.661,327,500
15 Sep 2021119.01124.12119.00122.67122.67708,000
14 Sep 2021119.14121.85118.10119.24119.241,100,600
13 Sep 2021124.31125.09117.22118.61118.611,335,700
10 Sep 2021125.90128.13123.10124.02124.021,262,500
09 Sep 2021116.80125.94115.57124.03124.031,675,700
08 Sep 2021118.67118.91114.86116.34116.341,268,300
07 Sep 2021120.17120.68115.80118.95118.95866,800
03 Sep 2021118.75120.02116.30119.97119.971,146,400
02 Sep 2021116.43118.65115.61118.61118.611,473,500
01 Sep 2021112.03115.26111.56115.10115.101,270,000
31 Aug 2021108.62111.25107.19111.18111.181,234,700
30 Aug 2021107.94109.50105.06108.05108.051,510,600
27 Aug 202198.85104.6898.77104.58104.58652,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...