Yahoo

Mail

Singapore markets close in 5 hours 59 minutes

Straits Times Index
3,388.07
-6.14(-0.18%)
Nikkei
27,473.75
+91.19(+0.33%)
Hang Seng
22,488.80
-200.10(-0.88%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,649.78
+520.61(+2.25%)
CMC Crypto 200
537.04
+20.03(+3.87%)

Lightspeed Commerce Inc. (LSPD)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

18.36

+1.21

(+7.06%)

At close: 04:00PM EST

17.45

-0.91

(-4.96%)

After hours:

05:28PM EST

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	17.04	18.42	16.94	18.36	18.36	1,431,600
26 Jan 2023	17.56	17.67	16.90	17.15	17.15	1,460,500
25 Jan 2023	16.61	17.19	16.31	17.07	17.07	717,500
24 Jan 2023	17.30	17.74	17.00	17.10	17.10	1,020,100
23 Jan 2023	16.65	17.58	16.57	17.57	17.57	1,006,200
20 Jan 2023	16.17	16.55	16.02	16.52	16.52	730,100
19 Jan 2023	15.97	16.45	15.86	16.09	16.09	839,400
18 Jan 2023	17.01	17.36	16.24	16.27	16.27	1,004,900
17 Jan 2023	16.53	16.63	16.12	16.60	16.60	1,139,000
13 Jan 2023	15.50	16.09	15.36	15.96	15.96	739,000
12 Jan 2023	15.62	15.87	15.01	15.87	15.87	1,136,800
11 Jan 2023	15.49	15.69	15.18	15.62	15.62	705,400
10 Jan 2023	15.16	15.56	15.09	15.38	15.38	633,400
09 Jan 2023	15.25	15.64	15.17	15.26	15.26	630,500
06 Jan 2023	14.87	15.00	14.30	14.89	14.89	660,300
05 Jan 2023	14.67	14.81	14.31	14.62	14.62	647,300
04 Jan 2023	14.44	15.05	14.31	14.95	14.95	1,029,600
03 Jan 2023	14.67	15.03	13.95	14.20	14.20	916,300
30 Dec 2022	14.00	14.51	13.89	14.30	14.30	942,700
29 Dec 2022	12.95	14.51	12.95	14.35	14.35	1,129,400
28 Dec 2022	13.06	13.31	12.71	12.75	12.75	977,700
27 Dec 2022	13.33	13.46	12.91	13.16	13.16	591,500
23 Dec 2022	13.32	13.49	13.06	13.48	13.48	702,400
22 Dec 2022	13.60	13.65	12.90	13.47	13.47	1,305,200
21 Dec 2022	13.95	14.18	13.62	13.90	13.90	794,800
20 Dec 2022	13.64	14.17	13.56	13.84	13.84	686,400
19 Dec 2022	14.34	14.52	13.63	13.87	13.87	936,200
16 Dec 2022	14.45	14.67	14.21	14.49	14.49	820,500
15 Dec 2022	14.85	15.00	14.49	14.60	14.60	1,030,700
14 Dec 2022	15.24	15.73	15.09	15.40	15.40	1,232,100
13 Dec 2022	16.06	16.82	15.06	15.27	15.27	1,385,900
12 Dec 2022	14.91	15.33	14.75	15.15	15.15	1,402,600
09 Dec 2022	15.06	15.36	14.92	14.92	14.92	1,597,300
08 Dec 2022	15.42	15.95	15.13	15.22	15.22	932,800
07 Dec 2022	15.18	15.39	14.79	15.20	15.20	954,500
06 Dec 2022	15.99	15.99	15.15	15.30	15.30	949,700
05 Dec 2022	17.06	17.16	15.93	16.03	16.03	873,000
02 Dec 2022	16.79	17.61	16.47	17.24	17.24	1,552,900
01 Dec 2022	16.48	17.40	16.32	17.26	17.26	1,492,700
30 Nov 2022	15.39	16.64	15.19	16.48	16.48	2,694,600
29 Nov 2022	15.07	15.34	14.78	15.30	15.30	3,350,700
28 Nov 2022	15.45	16.12	15.01	15.01	15.01	1,098,900
25 Nov 2022	15.50	15.80	15.33	15.63	15.63	423,000
23 Nov 2022	14.88	15.66	14.64	15.42	15.42	764,600
22 Nov 2022	14.89	14.98	14.34	14.86	14.86	744,900
21 Nov 2022	14.85	15.01	14.24	14.81	14.81	1,535,100
18 Nov 2022	15.86	15.97	15.00	15.06	15.06	730,700
17 Nov 2022	15.80	16.18	15.52	15.59	15.59	815,400
16 Nov 2022	17.01	17.12	16.18	16.30	16.30	1,491,800
15 Nov 2022	17.75	18.14	17.25	17.33	17.33	1,008,200
14 Nov 2022	17.44	17.63	17.03	17.03	17.03	972,100
11 Nov 2022	16.42	17.94	15.93	17.71	17.71	1,662,600
10 Nov 2022	15.45	16.38	15.30	16.27	16.27	3,182,100
09 Nov 2022	15.00	15.00	13.93	14.15	14.15	1,335,100
08 Nov 2022	15.21	15.59	14.73	15.12	15.12	1,003,700
07 Nov 2022	15.17	15.33	14.60	15.06	15.06	1,803,500
04 Nov 2022	15.16	15.20	14.41	14.99	14.99	2,415,100
03 Nov 2022	17.55	17.66	14.55	14.61	14.61	4,450,800
02 Nov 2022	19.10	19.38	17.94	17.94	17.94	1,687,000
01 Nov 2022	19.77	19.99	18.86	19.03	19.03	932,400
31 Oct 2022	19.03	19.46	18.89	19.16	19.16	622,600
28 Oct 2022	18.55	19.32	18.47	19.31	19.31	930,100
27 Oct 2022	19.03	19.73	18.56	18.69	18.69	1,082,300
26 Oct 2022	18.22	19.59	17.90	18.75	18.75	988,600
25 Oct 2022	18.28	19.32	18.21	18.52	18.52	1,529,800
24 Oct 2022	18.12	18.14	17.14	18.08	18.08	830,300
21 Oct 2022	17.77	18.10	17.20	18.05	18.05	1,283,300
20 Oct 2022	17.25	18.49	17.24	17.88	17.88	774,700
19 Oct 2022	17.96	18.09	17.24	17.33	17.33	974,600
18 Oct 2022	19.29	19.39	18.19	18.38	18.38	960,800
17 Oct 2022	17.71	18.84	17.53	18.39	18.39	1,075,000
14 Oct 2022	17.60	17.84	16.81	16.87	16.87	1,431,700
13 Oct 2022	16.00	17.43	15.56	17.18	17.18	1,301,400
12 Oct 2022	17.44	17.64	16.59	17.06	17.06	838,900
11 Oct 2022	17.30	17.74	16.53	17.42	17.42	878,800
10 Oct 2022	17.69	17.88	17.01	17.51	17.51	712,400
07 Oct 2022	19.17	19.29	17.66	17.87	17.87	1,233,300
06 Oct 2022	19.57	20.00	19.15	19.68	19.68	1,043,400
05 Oct 2022	19.31	19.60	18.71	19.52	19.52	1,453,200
04 Oct 2022	18.93	20.28	18.93	20.02	20.02	1,256,300
03 Oct 2022	17.98	18.47	17.69	18.24	18.24	865,400
30 Sept 2022	17.91	18.81	17.55	17.58	17.58	715,900
29 Sept 2022	18.19	18.25	17.72	18.05	18.05	768,000
28 Sept 2022	17.24	18.74	17.10	18.63	18.63	940,900
27 Sept 2022	16.67	17.18	16.60	17.12	17.12	917,300
26 Sept 2022	16.65	17.53	16.16	16.28	16.28	1,145,800
23 Sept 2022	16.75	16.97	16.49	16.83	16.83	1,184,500
22 Sept 2022	18.07	18.07	17.00	17.11	17.11	1,123,500
21 Sept 2022	17.97	19.02	17.50	18.16	18.16	1,266,500
20 Sept 2022	17.65	17.96	17.40	17.86	17.86	636,200
19 Sept 2022	17.99	18.23	17.47	17.95	17.95	746,400
16 Sept 2022	18.63	18.66	18.06	18.33	18.33	1,092,500
15 Sept 2022	18.90	20.16	18.73	19.16	19.16	1,035,000
14 Sept 2022	18.68	19.18	18.45	19.17	19.17	464,300
13 Sept 2022	19.26	19.54	18.63	18.76	18.76	1,120,300
12 Sept 2022	20.39	20.72	19.79	20.67	20.67	1,120,400
09 Sept 2022	18.95	20.20	18.92	20.11	20.11	1,805,400
08 Sept 2022	17.41	18.64	17.15	18.64	18.64	1,275,300
07 Sept 2022	17.56	18.05	17.21	17.76	17.76	1,043,300
06 Sept 2022	17.88	17.97	17.41	17.65	17.65	784,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,388.07-6.14(-0.18%)

Nikkei27,473.75+91.19(+0.33%)

Hang Seng22,488.80-200.10(-0.88%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,649.78+520.61(+2.25%)

CMC Crypto 200537.04+20.03(+3.87%)

Lightspeed Commerce Inc. (LSPD)

Straits Times Index
3,388.07
-6.14(-0.18%)

Nikkei
27,473.75
+91.19(+0.33%)

Hang Seng
22,488.80
-200.10(-0.88%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,649.78
+520.61(+2.25%)

CMC Crypto 200
537.04
+20.03(+3.87%)