Mail

LSPD - Lightspeed Commerce Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	13.65	14.89	13.42	14.80	14.80	2,523,600
31 May 2023	13.25	13.51	13.09	13.50	13.50	1,338,200
30 May 2023	13.16	13.43	12.97	13.36	13.36	1,378,900
26 May 2023	12.68	12.98	12.45	12.81	12.81	926,600
25 May 2023	13.31	13.35	12.64	12.64	12.64	1,528,300
24 May 2023	13.14	13.31	12.99	13.17	13.17	1,083,400
23 May 2023	13.85	14.12	13.36	13.42	13.42	2,359,300
22 May 2023	13.30	14.13	13.13	14.13	14.13	1,748,800
19 May 2023	13.02	13.77	12.99	13.33	13.33	2,157,300
18 May 2023	13.72	13.80	12.63	13.00	13.00	3,857,400
17 May 2023	13.94	15.28	13.93	14.88	14.88	1,848,800
16 May 2023	14.08	14.26	13.80	13.83	13.83	1,071,000
15 May 2023	14.55	14.61	14.13	14.32	14.32	752,800
12 May 2023	14.66	14.67	14.30	14.55	14.55	660,700
11 May 2023	14.67	14.67	14.39	14.63	14.63	493,700
10 May 2023	14.68	14.88	14.57	14.68	14.68	1,363,000
09 May 2023	14.31	14.57	14.28	14.36	14.36	625,900
08 May 2023	14.18	14.73	14.15	14.59	14.59	824,400
05 May 2023	13.42	14.16	13.42	14.11	14.11	876,900
04 May 2023	12.86	13.30	12.78	13.23	13.23	1,161,000
03 May 2023	12.59	13.19	12.53	12.82	12.82	556,200
02 May 2023	12.85	12.96	12.52	12.57	12.57	769,700
01 May 2023	13.01	13.16	12.81	12.97	12.97	528,700
28 Apr 2023	13.02	13.31	12.93	13.13	13.13	690,500
27 Apr 2023	12.79	13.16	12.78	13.14	13.14	1,085,800
26 Apr 2023	12.92	13.11	12.60	12.62	12.62	1,070,200
25 Apr 2023	13.19	13.29	12.83	12.84	12.84	1,266,200
24 Apr 2023	13.49	13.64	13.15	13.50	13.50	919,900
21 Apr 2023	13.51	13.72	13.44	13.54	13.54	799,600
20 Apr 2023	13.70	13.82	13.50	13.53	13.53	607,800
19 Apr 2023	13.92	14.03	13.73	13.89	13.89	548,400
18 Apr 2023	14.39	14.46	14.14	14.21	14.21	546,600
17 Apr 2023	14.10	14.30	13.99	14.24	14.24	515,600
14 Apr 2023	14.31	14.44	13.95	14.12	14.12	634,300
13 Apr 2023	14.26	14.81	14.21	14.47	14.47	748,200
12 Apr 2023	14.40	14.71	14.05	14.07	14.07	816,500
11 Apr 2023	13.93	14.12	13.85	14.01	14.01	734,200
10 Apr 2023	13.67	13.95	13.43	13.86	13.86	621,000
06 Apr 2023	13.85	14.14	13.57	13.88	13.88	606,300
05 Apr 2023	14.65	14.69	13.76	14.04	14.04	1,032,100
04 Apr 2023	15.20	15.23	14.65	14.79	14.79	641,100
03 Apr 2023	15.06	15.17	14.62	15.07	15.07	682,300
31 Mar 2023	14.37	15.28	14.34	15.18	15.18	1,455,100
30 Mar 2023	14.85	14.92	14.30	14.32	14.32	924,900
29 Mar 2023	14.55	14.69	14.36	14.60	14.60	535,400
28 Mar 2023	14.77	14.84	14.10	14.24	14.24	811,700
27 Mar 2023	15.09	15.09	14.62	14.82	14.82	592,400
24 Mar 2023	15.26	15.35	14.75	14.83	14.83	761,200
23 Mar 2023	15.20	15.80	15.04	15.35	15.35	796,200
22 Mar 2023	15.40	15.57	14.94	14.94	14.94	1,122,500
21 Mar 2023	14.84	15.54	14.76	15.38	15.38	613,800
20 Mar 2023	14.75	14.93	14.34	14.64	14.64	827,500
17 Mar 2023	14.72	15.07	14.60	14.79	14.79	724,700
16 Mar 2023	14.46	14.89	14.18	14.83	14.83	502,800
15 Mar 2023	14.39	14.57	14.05	14.52	14.52	946,500
14 Mar 2023	14.55	14.95	14.34	14.82	14.82	832,500
13 Mar 2023	13.75	14.56	13.53	14.08	14.08	938,000
10 Mar 2023	14.59	14.67	13.98	14.06	14.06	1,060,300
09 Mar 2023	14.87	15.44	14.61	14.71	14.71	696,100
08 Mar 2023	14.75	14.95	14.57	14.87	14.87	719,100
07 Mar 2023	15.05	15.30	14.73	14.77	14.77	1,024,900
06 Mar 2023	15.65	15.81	15.33	15.37	15.37	485,700
03 Mar 2023	15.24	15.70	15.24	15.63	15.63	661,900
02 Mar 2023	15.05	15.35	14.90	15.26	15.26	611,900
01 Mar 2023	15.31	15.63	15.09	15.17	15.17	862,600
28 Feb 2023	14.97	15.34	14.96	15.29	15.29	890,700
27 Feb 2023	15.23	15.36	14.93	14.97	14.97	651,600
24 Feb 2023	15.05	15.15	14.77	15.04	15.04	1,120,900
23 Feb 2023	15.78	15.90	15.25	15.50	15.50	659,900
22 Feb 2023	15.58	15.95	15.38	15.54	15.54	638,800
21 Feb 2023	16.01	16.10	15.48	15.51	15.51	930,900
17 Feb 2023	16.95	17.02	16.27	16.37	16.37	1,170,400
16 Feb 2023	17.56	17.84	17.18	17.19	17.19	977,100
15 Feb 2023	16.96	18.11	16.89	18.10	18.10	701,800
14 Feb 2023	16.65	17.27	16.45	17.13	17.13	730,900
13 Feb 2023	16.72	17.06	16.49	16.84	16.84	577,500
10 Feb 2023	16.94	17.06	16.42	16.66	16.66	989,900
09 Feb 2023	18.30	18.39	17.07	17.13	17.13	830,300
08 Feb 2023	17.70	18.64	17.67	17.94	17.94	957,200
07 Feb 2023	16.78	17.91	16.62	17.83	17.83	1,648,400
06 Feb 2023	16.23	17.42	16.09	16.91	16.91	1,700,400
03 Feb 2023	16.75	17.51	16.41	16.58	16.58	1,704,800
02 Feb 2023	19.45	20.12	17.02	17.55	17.55	3,913,700
01 Feb 2023	18.12	18.77	17.88	18.72	18.72	1,182,900
31 Jan 2023	17.32	18.13	17.32	18.10	18.10	1,018,700
30 Jan 2023	17.67	18.10	17.31	17.32	17.32	947,100
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...