Singapore markets closed

Lightspeed Commerce Inc. (LSPD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.15+0.65 (+4.48%)
At close: 04:00PM EDT
15.14 -0.01 (-0.07%)
After hours: 06:13PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202415.1015.5014.9415.1515.152,954,200
23 May 202414.6614.8114.4214.5014.501,777,100
22 May 202414.5414.7614.3314.4714.47841,700
21 May 202415.0915.2614.5214.6114.611,289,600
20 May 202415.2915.3414.9815.3115.31913,300
17 May 202415.2215.6514.8915.4215.422,425,000
16 May 202414.0515.1314.0015.1015.105,041,300
15 May 202412.8512.8912.4612.7812.784,045,300
14 May 202413.2113.3412.6212.6512.653,299,600
13 May 202413.2413.5813.0313.0913.091,895,100
10 May 202413.5413.6013.1313.1413.141,061,600
09 May 202413.5713.7113.3013.4413.44903,100
08 May 202413.6213.6713.4413.5713.57816,200
07 May 202414.0814.1013.7513.8413.84489,000
06 May 202413.6314.0813.5914.0814.08694,700
03 May 202413.6013.6913.3513.4913.49534,900
02 May 202413.4413.4613.1113.2913.29547,100
01 May 202413.0713.4813.0113.2113.211,351,700
30 Apr 202413.2713.3913.0813.0813.08570,900
29 Apr 202413.5113.5913.3313.4313.43568,700
26 Apr 202413.3813.5213.3113.4013.40480,700
25 Apr 202413.2913.3113.1413.2213.22640,900
24 Apr 202413.5313.6513.3613.5913.59567,000
23 Apr 202413.3013.5913.1913.5213.52742,000
22 Apr 202413.0613.1812.9213.1413.14559,000
19 Apr 202412.9313.1212.8112.9312.93524,100
18 Apr 202412.8713.3012.8612.9912.99642,000
17 Apr 202412.9713.2112.9013.1013.10787,300
16 Apr 202412.8013.1612.7112.8412.841,042,900
15 Apr 202413.4313.5012.8212.9212.92764,000
12 Apr 202413.8513.9613.3813.3813.38609,800
11 Apr 202413.9814.1113.7914.0114.01448,600
10 Apr 202413.8614.0513.8013.9013.90513,600
09 Apr 202414.2314.3214.0714.2414.24740,600
08 Apr 202414.2014.2614.0214.1414.14480,700
05 Apr 202413.8014.2313.7514.1114.11866,000
04 Apr 202414.5414.7813.7613.8213.823,104,500
03 Apr 202414.4514.8014.3514.6914.691,994,100
02 Apr 202413.8313.9713.7813.9013.90517,900
01 Apr 202414.0414.3613.7414.1814.181,193,800
28 Mar 202413.9614.1213.8514.0614.06830,400
27 Mar 202413.9213.9913.5413.9813.98821,500
26 Mar 202413.9914.1813.7913.8413.84997,800
25 Mar 202413.6014.2213.5513.7913.791,333,800
22 Mar 202413.5213.6113.2513.3113.31497,900
21 Mar 202413.8013.9813.5613.6413.64690,700
20 Mar 202413.1813.8113.0313.7213.721,255,700
19 Mar 202413.1113.2613.0313.1713.171,194,700
18 Mar 202412.9013.2712.9013.2713.27982,700
15 Mar 202412.8413.1512.7812.8012.801,113,400
14 Mar 202413.3613.4012.9813.0213.02642,600
13 Mar 202413.4013.7213.3213.3913.39740,300
12 Mar 202413.4513.5213.2713.4513.45601,000
11 Mar 202413.4813.5413.2613.4213.421,008,700
08 Mar 202413.7514.0713.5613.5713.571,213,700
07 Mar 202413.8013.8313.4813.7013.701,039,100
06 Mar 202414.0214.0713.5213.5513.551,641,500
05 Mar 202414.0714.1713.6213.7313.73897,200
04 Mar 202414.2214.4213.9314.2114.211,170,100
01 Mar 202414.0214.4313.9314.2814.281,003,300
29 Feb 202413.7514.0513.6914.0414.041,517,900
28 Feb 202413.5013.6913.3913.6113.61785,200
27 Feb 202413.5313.7113.2813.6813.68805,200
26 Feb 202413.5113.8313.4413.5413.541,070,400
23 Feb 202413.0413.6112.9113.5513.551,103,200
22 Feb 202413.5113.5113.0113.0313.031,489,200
21 Feb 202413.4213.4913.0513.2013.202,124,600
20 Feb 202414.2114.3613.4213.5913.593,398,900
16 Feb 202414.4614.6614.1914.3414.344,176,900
15 Feb 202413.6014.6513.6014.6314.633,585,800
14 Feb 202413.5013.9113.4513.5513.551,337,700
13 Feb 202413.2813.5013.1513.4313.432,279,600
12 Feb 202414.0514.3013.8013.8313.833,581,800
09 Feb 202415.0015.0914.0614.0714.076,840,800
08 Feb 202417.1517.6514.5514.8014.809,051,900
07 Feb 202419.7720.0919.5319.5719.572,458,300
06 Feb 202419.2119.8219.1619.7219.721,338,600
05 Feb 202418.7419.0818.5019.0619.061,300,600
02 Feb 202418.3819.2518.2118.9818.981,018,900
01 Feb 202418.5518.8618.2418.5218.52715,600
31 Jan 202418.6919.0618.4318.4418.44730,500
30 Jan 202419.2519.2518.7818.9218.92449,900
29 Jan 202418.8219.3318.5719.3119.31815,100
26 Jan 202418.4918.9218.2018.8018.80872,900
25 Jan 202418.1918.3017.9418.1218.12814,700
24 Jan 202418.6618.8017.8817.8917.89838,900
23 Jan 202418.7518.7818.1718.3418.34769,700
22 Jan 202418.8019.3118.5118.6118.61789,900
19 Jan 202418.4918.6318.0018.6118.61705,100
18 Jan 202418.7418.7418.0218.4018.40819,500
17 Jan 202418.4718.5818.0718.4418.44956,100
16 Jan 202418.7119.0218.5218.9118.91609,300
12 Jan 202419.3519.4718.9318.9718.97564,500
11 Jan 202419.1719.3818.6519.0419.04570,200
10 Jan 202419.0119.4218.8419.1819.18626,400
09 Jan 202418.7619.3618.6119.0319.03919,600
08 Jan 202418.4919.1218.4219.0919.091,102,300
05 Jan 202418.5219.0018.4118.4418.44555,500
04 Jan 202418.4818.7918.1918.6618.66940,900
03 Jan 202419.0019.0518.4518.5918.591,798,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...