Singapore markets open in 5 hours 57 minutes

Lightspeed Commerce Inc. (LSPD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.56-2.85 (-5.35%)
As of 02:03PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202153.0253.7050.0850.5650.56808,774
29 Nov 202155.7955.8351.9753.4153.411,297,700
26 Nov 202154.0055.6953.3654.0854.081,091,200
24 Nov 202151.8757.4251.5055.3155.313,650,800
23 Nov 202157.5659.1452.4053.3153.312,977,400
22 Nov 202157.6558.7255.6857.7457.741,691,600
19 Nov 202162.2762.4957.7058.1558.153,506,400
18 Nov 202168.0068.0062.2363.0063.001,553,500
17 Nov 202168.4769.1767.4967.5767.57723,700
16 Nov 202169.2069.3267.6168.7768.77970,100
15 Nov 202170.3071.7268.7569.3969.391,094,700
12 Nov 202167.6570.3167.0569.5869.581,099,700
11 Nov 202168.6769.0566.0566.7666.761,360,000
10 Nov 202170.7171.3067.4067.9067.901,312,400
09 Nov 202172.3974.4670.5571.2471.241,551,700
08 Nov 202171.8474.2070.2972.4172.412,488,200
05 Nov 202170.9673.9067.4273.0573.054,295,200
04 Nov 202176.1876.4566.9671.3671.3613,510,200
03 Nov 202198.1899.7196.5498.9798.971,551,500
02 Nov 2021102.34102.3496.8897.4897.481,068,100
01 Nov 202198.55101.5198.31101.21101.211,339,000
29 Oct 202196.9498.7596.5097.6997.69561,600
28 Oct 202192.0998.4892.0098.1198.111,103,000
27 Oct 202194.7596.3591.6591.8791.87661,400
26 Oct 202198.2198.2193.2695.1395.13876,500
25 Oct 202196.0098.8996.0097.3697.36622,000
22 Oct 202199.92100.7095.3695.8695.86744,900
21 Oct 202196.51101.0795.5599.9499.94809,400
20 Oct 202198.5598.8195.5096.1696.16586,900
19 Oct 202196.8198.3795.5397.1797.17752,100
18 Oct 202197.0097.6193.9295.3195.311,711,700
15 Oct 202198.45101.1596.7498.7498.741,376,300
14 Oct 202195.4898.5794.2197.6997.691,641,000
13 Oct 202190.2193.2289.2392.5192.51979,100
12 Oct 202186.5890.9586.3488.9488.94901,400
11 Oct 202186.0688.2185.9186.7086.70609,900
08 Oct 202194.2194.7986.3186.7186.711,527,800
07 Oct 202189.9693.0289.9692.5992.591,278,600
06 Oct 202187.7790.4384.2988.0988.092,168,200
05 Oct 202190.7493.3390.0091.9191.911,372,600
04 Oct 202198.1599.3388.7190.4790.472,566,900
01 Oct 202193.2099.3493.0198.1898.182,211,100
30 Sep 202198.04103.2993.8996.4396.433,260,100
29 Sep 2021105.78109.2196.6398.7798.777,407,900
28 Sep 2021115.05116.40112.00112.50112.501,710,400
27 Sep 2021119.40120.15117.30118.36118.361,191,100
24 Sep 2021122.43122.89118.88121.17121.17767,600
23 Sep 2021126.08126.92121.39123.81123.81937,500
22 Sep 2021122.96130.02122.53124.41124.411,626,900
21 Sep 2021122.78126.08121.97122.53122.53881,100
20 Sep 2021118.39122.34117.64121.26121.261,272,600
17 Sep 2021125.33127.49123.25124.37124.371,308,100
16 Sep 2021121.69123.88120.57123.66123.661,327,500
15 Sep 2021119.01124.12119.00122.67122.67708,000
14 Sep 2021119.14121.85118.10119.24119.241,100,600
13 Sep 2021124.31125.09117.22118.61118.611,335,700
10 Sep 2021125.90128.13123.10124.02124.021,262,500
09 Sep 2021116.80125.94115.57124.03124.031,675,700
08 Sep 2021118.67118.91114.86116.34116.341,268,300
07 Sep 2021120.17120.68115.80118.95118.95866,800
03 Sep 2021118.75120.02116.30119.97119.971,146,400
02 Sep 2021116.43118.65115.61118.61118.611,473,500
01 Sep 2021112.03115.26111.56115.10115.101,270,000
31 Aug 2021108.62111.25107.19111.18111.181,234,700
30 Aug 2021107.94109.50105.06108.05108.051,510,600
27 Aug 202198.85104.6898.77104.58104.58652,900
26 Aug 202199.86101.3298.5598.7698.76938,400
25 Aug 202198.50100.7298.50100.31100.31835,200
24 Aug 202197.2498.2796.2698.0898.08648,500
23 Aug 202194.5896.8294.4096.5196.51721,200
20 Aug 202190.4493.5090.0793.4593.45798,700
19 Aug 202191.4792.5389.9090.1390.13826,100
18 Aug 202191.1394.1490.7893.0193.01583,200
17 Aug 202192.1893.5489.8291.0191.011,419,800
16 Aug 202194.1095.2893.5094.7294.721,102,600
13 Aug 202195.6796.5094.3994.9394.93898,100
12 Aug 202194.7895.7493.4595.1895.18955,200
11 Aug 202193.0096.7293.0095.7595.751,745,600
10 Aug 202194.0094.0092.1593.2293.221,367,400
09 Aug 202193.0993.6090.6192.6892.683,602,100
06 Aug 202196.5197.9794.6897.1897.181,045,100
05 Aug 202191.8497.5491.1395.7695.761,603,900
04 Aug 202187.9689.3287.4689.1789.17684,200
03 Aug 202187.5587.5984.6087.4187.41584,800
02 Aug 202186.3088.6485.7687.0087.00515,900
30 Jul 202187.5088.2584.8085.5385.53568,700
29 Jul 202189.0490.1988.3688.3788.37336,700
28 Jul 202187.5090.2187.5089.5389.53508,500
27 Jul 202187.6688.5685.5887.6887.68564,800
26 Jul 202185.9688.2484.3587.9387.93509,900
23 Jul 202184.1886.1683.9485.9785.97452,700
22 Jul 202183.3284.2482.9183.8483.84669,600
21 Jul 202181.6783.3481.0782.7482.74481,100
20 Jul 202177.6282.2077.3681.8381.831,240,300
19 Jul 202175.9578.1475.4577.6277.62644,500
16 Jul 202179.6180.2677.6378.2978.29507,400
15 Jul 202180.7081.4877.7579.0579.05570,000
14 Jul 202182.4283.8381.1981.2481.24450,900
13 Jul 202183.7484.3482.1882.4282.42397,300
12 Jul 202185.6985.8583.4184.2284.22331,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...