LSPD - Lightspeed Commerce Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 202313.6514.8913.4214.8014.802,523,600
31 May 202313.2513.5113.0913.5013.501,338,200
30 May 202313.1613.4312.9713.3613.361,378,900
26 May 202312.6812.9812.4512.8112.81926,600
25 May 202313.3113.3512.6412.6412.641,528,300
24 May 202313.1413.3112.9913.1713.171,083,400
23 May 202313.8514.1213.3613.4213.422,359,300
22 May 202313.3014.1313.1314.1314.131,748,800
19 May 202313.0213.7712.9913.3313.332,157,300
18 May 202313.7213.8012.6313.0013.003,857,400
17 May 202313.9415.2813.9314.8814.881,848,800
16 May 202314.0814.2613.8013.8313.831,071,000
15 May 202314.5514.6114.1314.3214.32752,800
12 May 202314.6614.6714.3014.5514.55660,700
11 May 202314.6714.6714.3914.6314.63493,700
10 May 202314.6814.8814.5714.6814.681,363,000
09 May 202314.3114.5714.2814.3614.36625,900
08 May 202314.1814.7314.1514.5914.59824,400
05 May 202313.4214.1613.4214.1114.11876,900
04 May 202312.8613.3012.7813.2313.231,161,000
03 May 202312.5913.1912.5312.8212.82556,200
02 May 202312.8512.9612.5212.5712.57769,700
01 May 202313.0113.1612.8112.9712.97528,700
28 Apr 202313.0213.3112.9313.1313.13690,500
27 Apr 202312.7913.1612.7813.1413.141,085,800
26 Apr 202312.9213.1112.6012.6212.621,070,200
25 Apr 202313.1913.2912.8312.8412.841,266,200
24 Apr 202313.4913.6413.1513.5013.50919,900
21 Apr 202313.5113.7213.4413.5413.54799,600
20 Apr 202313.7013.8213.5013.5313.53607,800
19 Apr 202313.9214.0313.7313.8913.89548,400
18 Apr 202314.3914.4614.1414.2114.21546,600
17 Apr 202314.1014.3013.9914.2414.24515,600
14 Apr 202314.3114.4413.9514.1214.12634,300
13 Apr 202314.2614.8114.2114.4714.47748,200
12 Apr 202314.4014.7114.0514.0714.07816,500
11 Apr 202313.9314.1213.8514.0114.01734,200
10 Apr 202313.6713.9513.4313.8613.86621,000
06 Apr 202313.8514.1413.5713.8813.88606,300
05 Apr 202314.6514.6913.7614.0414.041,032,100
04 Apr 202315.2015.2314.6514.7914.79641,100
03 Apr 202315.0615.1714.6215.0715.07682,300
31 Mar 202314.3715.2814.3415.1815.181,455,100
30 Mar 202314.8514.9214.3014.3214.32924,900
29 Mar 202314.5514.6914.3614.6014.60535,400
28 Mar 202314.7714.8414.1014.2414.24811,700
27 Mar 202315.0915.0914.6214.8214.82592,400
24 Mar 202315.2615.3514.7514.8314.83761,200
23 Mar 202315.2015.8015.0415.3515.35796,200
22 Mar 202315.4015.5714.9414.9414.941,122,500
21 Mar 202314.8415.5414.7615.3815.38613,800
20 Mar 202314.7514.9314.3414.6414.64827,500
17 Mar 202314.7215.0714.6014.7914.79724,700
16 Mar 202314.4614.8914.1814.8314.83502,800
15 Mar 202314.3914.5714.0514.5214.52946,500
14 Mar 202314.5514.9514.3414.8214.82832,500
13 Mar 202313.7514.5613.5314.0814.08938,000
10 Mar 202314.5914.6713.9814.0614.061,060,300
09 Mar 202314.8715.4414.6114.7114.71696,100
08 Mar 202314.7514.9514.5714.8714.87719,100
07 Mar 202315.0515.3014.7314.7714.771,024,900
06 Mar 202315.6515.8115.3315.3715.37485,700
03 Mar 202315.2415.7015.2415.6315.63661,900
02 Mar 202315.0515.3514.9015.2615.26611,900
01 Mar 202315.3115.6315.0915.1715.17862,600
28 Feb 202314.9715.3414.9615.2915.29890,700
27 Feb 202315.2315.3614.9314.9714.97651,600
24 Feb 202315.0515.1514.7715.0415.041,120,900
23 Feb 202315.7815.9015.2515.5015.50659,900
22 Feb 202315.5815.9515.3815.5415.54638,800
21 Feb 202316.0116.1015.4815.5115.51930,900
17 Feb 202316.9517.0216.2716.3716.371,170,400
16 Feb 202317.5617.8417.1817.1917.19977,100
15 Feb 202316.9618.1116.8918.1018.10701,800
14 Feb 202316.6517.2716.4517.1317.13730,900
13 Feb 202316.7217.0616.4916.8416.84577,500
10 Feb 202316.9417.0616.4216.6616.66989,900
09 Feb 202318.3018.3917.0717.1317.13830,300
08 Feb 202317.7018.6417.6717.9417.94957,200
07 Feb 202316.7817.9116.6217.8317.831,648,400
06 Feb 202316.2317.4216.0916.9116.911,700,400
03 Feb 202316.7517.5116.4116.5816.581,704,800
02 Feb 202319.4520.1217.0217.5517.553,913,700
01 Feb 202318.1218.7717.8818.7218.721,182,900
31 Jan 202317.3218.1317.3218.1018.101,018,700
30 Jan 202317.6718.1017.3117.3217.32947,100
27 Jan 202317.0418.4216.9418.3618.361,431,600
26 Jan 202317.5617.6716.9017.1517.151,460,500
25 Jan 202316.6117.1916.3117.0717.07717,500
24 Jan 202317.3017.7417.0017.1017.101,020,100
23 Jan 202316.6517.5816.5717.5717.571,006,200
20 Jan 202316.1716.5516.0216.5216.52730,100
19 Jan 202315.9716.4515.8616.0916.09839,400
18 Jan 202317.0117.3616.2416.2716.271,004,900
17 Jan 202316.5316.6316.1216.6016.601,139,000
13 Jan 202315.5016.0915.3615.9615.96739,000
12 Jan 202315.6215.8715.0115.8715.871,136,800
11 Jan 202315.4915.6915.1815.6215.62705,400
10 Jan 202315.1615.5615.0915.3815.38633,400
09 Jan 202315.2515.6415.1715.2615.26630,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...