Singapore markets closed

Lightspeed Commerce Inc. (LSPD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.27+0.47 (+3.67%)
At close: 04:00PM EDT
13.07 -0.20 (-1.51%)
Pre-market: 05:32AM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
02 Jan 202420.5420.5919.2819.4619.462,418,300
29 Dec 202321.2021.7120.9720.9920.99988,100
28 Dec 202320.8521.4920.5821.1021.10986,400
27 Dec 202320.5920.7920.4620.7020.70762,100
26 Dec 202320.1020.6719.9320.6020.60560,700
22 Dec 202320.0020.1519.7020.1220.121,035,400
21 Dec 202319.2219.9419.2219.9019.901,437,800
20 Dec 202319.4119.9818.8618.9218.921,411,200
19 Dec 202318.5919.4018.4419.3919.391,454,400
18 Dec 202318.3118.6218.0918.5318.531,180,400
15 Dec 202318.2518.2717.7617.9317.931,395,800
14 Dec 202317.3518.0917.3118.0518.051,911,400
13 Dec 202316.1517.0315.8417.0217.021,541,500
12 Dec 202316.8516.8516.1516.1616.16936,800
11 Dec 202316.9617.0116.5816.8116.81550,300
08 Dec 202316.3317.1016.3017.0417.041,089,700
07 Dec 202316.6116.6116.3016.3916.39944,900
06 Dec 202316.7616.9416.5516.5816.58817,800
05 Dec 202316.4716.8316.3116.6416.64779,100
04 Dec 202316.6417.0016.4716.6716.671,170,600
01 Dec 202316.1017.0716.0116.9516.951,330,700
30 Nov 202316.7916.8015.9816.0716.07978,200
29 Nov 202316.7716.9416.6316.7916.79547,200
28 Nov 202316.4816.7516.3116.6816.68437,500
27 Nov 202316.3316.8216.3116.5416.54599,700
24 Nov 202316.3916.5116.3016.4816.48253,000
22 Nov 202316.5816.6716.3916.4016.40465,600
21 Nov 202316.5316.5816.1216.4416.44689,600
20 Nov 202316.5316.7416.4716.6616.66498,900
17 Nov 202316.1216.6715.9616.5416.541,092,100
16 Nov 202316.4416.4415.6416.0016.00992,600
15 Nov 202316.2516.8015.9916.5816.581,204,700
14 Nov 202316.0016.4615.9316.1516.151,237,300
13 Nov 202315.4315.6515.3415.4515.45547,400
10 Nov 202315.0515.5914.9415.5515.55587,700
09 Nov 202315.3315.7815.0515.0715.07788,200
08 Nov 202315.2215.4514.9415.4315.43894,600
07 Nov 202314.8716.0214.8515.2115.211,641,800
06 Nov 202314.9315.0614.6414.9814.98976,600
03 Nov 202315.0015.0914.6714.9214.921,001,600
02 Nov 202314.4715.0214.2414.4214.421,670,200
01 Nov 202312.3912.6112.2412.4412.441,026,600
31 Oct 202312.5612.6112.2712.4612.46442,200
30 Oct 202312.6212.7512.2312.6512.65615,200
27 Oct 202312.7012.7312.3512.3812.38583,000
26 Oct 202312.9213.2512.5612.6112.61872,300
25 Oct 202314.0314.0312.9012.9412.941,125,400
24 Oct 202313.6714.4013.6714.0414.04681,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...