Singapore markets closed

Lightspeed Commerce Inc. (LSPD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.09-1.59 (-8.09%)
As of 12:28PM EDT. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202219.1719.2318.0718.0918.09531,062
06 Oct 202219.5720.0019.1519.6819.681,043,400
05 Oct 202219.3119.6018.7119.5219.521,453,200
04 Oct 202218.9320.2818.9320.0220.021,256,300
03 Oct 202217.9818.4717.6918.2418.24865,400
30 Sept 202217.9118.8117.5517.5817.58715,900
29 Sept 202218.1918.2517.7218.0518.05768,000
28 Sept 202217.2418.7417.1018.6318.63940,900
27 Sept 202216.6717.1816.6017.1217.12917,300
26 Sept 202216.6517.5316.1616.2816.281,145,800
23 Sept 202216.7516.9716.4916.8316.831,184,500
22 Sept 202218.0718.0717.0017.1117.111,123,500
21 Sept 202217.9719.0217.5018.1618.161,266,500
20 Sept 202217.6517.9617.4017.8617.86636,200
19 Sept 202217.9918.2317.4717.9517.95746,400
16 Sept 202218.6318.6618.0618.3318.331,092,500
15 Sept 202218.9020.1618.7319.1619.161,035,000
14 Sept 202218.6819.1818.4519.1719.17464,300
13 Sept 202219.2619.5418.6318.7618.761,120,300
12 Sept 202220.3920.7219.7920.6720.671,120,400
09 Sept 202218.9520.2018.9220.1120.111,805,400
08 Sept 202217.4118.6417.1518.6418.641,275,300
07 Sept 202217.5618.0517.2117.7617.761,043,300
06 Sept 202217.8817.9717.4117.6517.65784,800
02 Sept 202218.6018.6317.7517.7617.76846,100
01 Sept 202218.8018.8017.7418.2218.22808,900
31 Aug 202219.5119.8518.9119.1419.14561,100
30 Aug 202219.6019.9818.6319.2219.22708,100
29 Aug 202219.0019.8018.9319.2919.29518,300
26 Aug 202220.6820.8819.1419.4219.42831,100
25 Aug 202220.2320.7520.1420.5820.58642,200
24 Aug 202219.3120.3119.2219.8219.821,005,400
23 Aug 202219.2419.8119.0519.3519.35828,000
22 Aug 202219.5219.6519.1419.2919.29971,100
19 Aug 202220.2920.3619.6620.1620.16761,000
18 Aug 202220.7420.9720.4220.7520.75506,000
17 Aug 202221.9821.9820.7220.7720.771,075,300
16 Aug 202222.3522.9021.4322.5222.52948,400
15 Aug 202223.0923.3922.3022.4322.431,199,300
12 Aug 202224.1924.5223.3923.5023.501,139,500
11 Aug 202224.7725.3423.4923.6023.601,165,800
10 Aug 202222.7724.1822.7024.1424.141,291,500
09 Aug 202222.7922.8121.4421.9121.91921,000
08 Aug 202221.9923.7821.8023.3823.381,876,400
05 Aug 202220.8022.4220.4521.8121.811,426,200
04 Aug 202224.9025.0021.2621.5421.542,330,200
03 Aug 202222.9924.5222.9324.4824.481,395,100
02 Aug 202221.5323.1221.5322.6022.601,336,500
01 Aug 202221.2422.3020.7822.1122.11882,300
29 Jul 202220.9521.4620.5121.4521.45929,600
28 Jul 202219.2920.8918.8620.8420.841,148,000
27 Jul 202218.3319.3718.0719.3519.351,072,400
26 Jul 202218.6118.6817.6217.9117.911,013,500
25 Jul 202220.2320.2318.8519.0919.09928,800
22 Jul 202221.3922.0420.0320.2920.29760,500
21 Jul 202220.9921.5620.7221.4021.401,047,200
20 Jul 202219.6121.3719.4221.0221.021,670,500
19 Jul 202219.1419.5318.4019.4819.481,436,800
18 Jul 202219.0819.7618.3718.6618.661,691,500
15 Jul 202218.8118.8817.9918.5018.501,456,000
14 Jul 202218.0418.4517.6618.2618.261,057,300
13 Jul 202218.2119.6117.8518.5718.571,619,300
12 Jul 202219.5220.1518.8519.0619.06988,900
11 Jul 202220.7820.7819.5219.6119.611,172,600
08 Jul 202221.2122.0720.1421.1821.181,225,600
07 Jul 202221.7322.2421.3921.6721.67973,400
06 Jul 202223.0623.8421.4721.6421.641,469,200
05 Jul 202222.0023.1621.6723.0423.041,049,400
01 Jul 202222.5623.1222.0822.7122.71481,900
30 Jun 202221.7022.7220.7022.3022.301,404,500
29 Jun 202222.7023.2021.9422.2922.29731,900
28 Jun 202224.3124.8322.5222.7222.72805,200
27 Jun 202225.5125.9324.0824.3924.39766,100
24 Jun 202224.3525.6324.3525.4725.471,350,900
23 Jun 202222.6424.1722.3224.0524.05993,800
22 Jun 202221.6922.8221.4422.4022.40966,900
21 Jun 202222.2823.3522.0922.2822.281,107,100
17 Jun 202220.0921.7420.0021.1921.191,311,800
16 Jun 202220.4920.6919.4719.9519.951,132,600
15 Jun 202220.7522.0520.4121.5921.591,423,300
14 Jun 202220.3220.7219.6320.3120.31749,400
13 Jun 202222.1722.2119.9220.1220.121,666,300
10 Jun 202224.0024.4922.9923.7023.70867,200
09 Jun 202226.5326.7125.2025.2225.22794,900
08 Jun 202227.6227.6926.5126.7026.70800,900
07 Jun 202226.8727.9226.6727.4727.47919,100
06 Jun 202228.0128.3526.9527.4527.45944,500
03 Jun 202226.8927.5126.1427.2427.241,030,400
02 Jun 202224.7328.1424.7327.8527.851,366,600
01 Jun 202226.3326.9824.3824.9824.981,054,900
31 May 202226.7326.8825.5525.9925.991,101,500
27 May 202225.1626.2225.0825.9225.92891,900
26 May 202222.4025.2922.0424.9124.911,720,600
25 May 202221.2422.4921.2022.4722.471,222,800
24 May 202223.7023.7921.0921.5121.511,748,600
23 May 202222.7624.8422.7424.6324.631,182,800
20 May 202223.0323.6621.8122.9922.991,936,200
19 May 202221.7423.1520.0322.3622.363,143,400
18 May 202220.2522.0319.8020.1920.191,974,400
17 May 202220.9721.3319.5121.0321.031,134,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...