Singapore Markets open in 6 hrs 24 mins

Lightspeed Commerce Inc. (LSPD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.99+0.63 (+2.82%)
As of 04:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 202223.0323.6621.8122.9922.991,935,000
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
16 May 202221.1122.0019.7319.8219.821,387,100
13 May 202217.1021.5317.1021.3721.372,864,500
12 May 202215.3217.0715.0316.1716.171,529,900
11 May 202217.1717.4515.7415.8215.821,248,500
10 May 202218.8319.2016.9717.3917.391,495,400
09 May 202219.3519.4417.9718.0718.071,416,200
06 May 202220.2620.4519.0419.6619.661,073,500
05 May 202221.4622.0120.1720.5620.561,115,700
04 May 202221.6122.4520.1622.4322.431,493,200
03 May 202222.6123.0521.5021.6421.64982,300
02 May 202222.0322.8021.5722.6322.63824,400
29 Apr 202222.9524.3922.1922.3522.35952,200
28 Apr 202222.1423.4021.3023.3823.381,025,200
27 Apr 202221.6022.2621.0621.4821.481,284,000
26 Apr 202223.0823.0821.5721.5921.59710,600
25 Apr 202221.9123.3521.6323.3523.351,334,000
22 Apr 202222.5023.3021.8022.2222.221,210,400
21 Apr 202224.5025.2822.4922.7522.75985,800
20 Apr 202225.4725.8223.8124.0624.06781,000
19 Apr 202224.8126.2424.7325.4025.401,027,500
18 Apr 202225.4425.5124.1524.8824.88938,000
14 Apr 202225.7226.0924.8425.4725.47615,800
13 Apr 202224.5525.9124.3425.8525.85995,000
12 Apr 202226.2626.6624.4424.6024.601,071,500
11 Apr 202225.6526.1324.7325.5425.541,605,800
08 Apr 202227.7727.8226.4826.5426.54821,200
07 Apr 202229.1129.3827.2028.1228.121,305,900
06 Apr 202230.8531.0028.9729.3329.331,079,100
05 Apr 202232.9633.3631.4431.7731.771,256,100
04 Apr 202231.5734.1431.4132.7432.741,093,300
01 Apr 202230.7231.5430.5131.2231.22716,600
31 Mar 202231.5331.5330.4730.4730.47470,100
30 Mar 202231.1432.5530.5131.1631.16890,300
29 Mar 202229.9031.7529.6331.6131.611,267,500
28 Mar 202229.0329.9128.0029.0629.06826,900
25 Mar 202230.1531.0428.7029.0029.001,250,300
24 Mar 202230.9131.5328.9530.0930.091,186,300
23 Mar 202231.5032.1730.1830.5730.571,126,800
22 Mar 202229.3132.1729.2131.7331.731,451,700
21 Mar 202228.8829.8827.7229.3529.351,327,600
18 Mar 202227.2229.3326.8529.0629.062,163,500
17 Mar 202223.5127.7922.9127.7227.723,115,000
16 Mar 202222.0423.8021.8923.8023.801,350,600
15 Mar 202219.9021.8519.9021.6221.621,174,300
14 Mar 202220.9521.1519.4819.9019.901,456,800
11 Mar 202223.3723.5421.0221.1121.11803,700
10 Mar 202222.5023.0421.9222.6622.66800,400
09 Mar 202222.4723.4322.3223.4023.40984,500
08 Mar 202220.7722.4020.0621.5821.581,226,100
07 Mar 202222.4622.8020.6920.9220.921,396,400
04 Mar 202224.3524.6622.1622.4722.471,791,100
03 Mar 202225.9826.1824.4024.5524.551,193,300
02 Mar 202225.9726.0424.5225.8625.861,364,600
01 Mar 202226.4627.2925.2225.5825.581,188,200
28 Feb 202225.9827.4425.9826.2726.271,373,200
25 Feb 202225.9326.5524.8126.3626.361,521,600
24 Feb 202222.8625.9822.3125.9725.972,195,000
23 Feb 202226.0926.7124.4824.5124.511,171,800
22 Feb 202226.0226.8825.3625.7125.711,758,800
18 Feb 202228.0728.6426.5026.6026.601,258,800
17 Feb 202230.1430.4027.9828.0128.01936,200
16 Feb 202231.3031.4930.2930.7030.70866,500
15 Feb 202229.7831.8429.6631.7331.731,462,100
14 Feb 202229.5430.3628.7128.7328.731,452,300
11 Feb 202232.0332.5529.1629.7429.741,240,000
10 Feb 202231.4233.9230.8732.2932.291,284,000
09 Feb 202231.0332.3130.8932.2932.291,820,200
08 Feb 202230.7331.1029.8230.3130.311,344,600
07 Feb 202231.5533.0330.8830.9430.941,225,600
04 Feb 202231.1732.1230.6231.5231.521,770,400
03 Feb 202226.7932.4226.4130.8330.834,419,300
02 Feb 202235.3835.5031.7532.0832.081,957,200
01 Feb 202234.0335.4232.6934.6234.622,365,100
31 Jan 202229.6032.5229.3132.4532.451,724,500
28 Jan 202227.2829.0926.4728.8828.881,274,300
27 Jan 202229.9029.9027.1027.1627.161,248,400
26 Jan 202230.3931.5928.8329.0929.091,460,000
25 Jan 202229.0030.4428.3729.0929.091,175,400
24 Jan 202228.4530.4326.1430.3430.342,503,400
21 Jan 202231.7131.7929.8029.9929.991,616,500
20 Jan 202233.3734.2631.9631.9831.981,409,000
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 202236.2137.4435.1536.4436.441,201,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...