Singapore markets close in 5 hours 59 minutes

Lightspeed Commerce Inc. (LSPD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.36+1.21 (+7.06%)
At close: 04:00PM EST
17.45 -0.91 (-4.96%)
After hours: 05:28PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
06 Jan 202314.8715.0014.3014.8914.89660,300
05 Jan 202314.6714.8114.3114.6214.62647,300
04 Jan 202314.4415.0514.3114.9514.951,029,600
03 Jan 202314.6715.0313.9514.2014.20916,300
30 Dec 202214.0014.5113.8914.3014.30942,700
29 Dec 202212.9514.5112.9514.3514.351,129,400
28 Dec 202213.0613.3112.7112.7512.75977,700
27 Dec 202213.3313.4612.9113.1613.16591,500
23 Dec 202213.3213.4913.0613.4813.48702,400
22 Dec 202213.6013.6512.9013.4713.471,305,200
21 Dec 202213.9514.1813.6213.9013.90794,800
20 Dec 202213.6414.1713.5613.8413.84686,400
19 Dec 202214.3414.5213.6313.8713.87936,200
16 Dec 202214.4514.6714.2114.4914.49820,500
15 Dec 202214.8515.0014.4914.6014.601,030,700
14 Dec 202215.2415.7315.0915.4015.401,232,100
13 Dec 202216.0616.8215.0615.2715.271,385,900
12 Dec 202214.9115.3314.7515.1515.151,402,600
09 Dec 202215.0615.3614.9214.9214.921,597,300
08 Dec 202215.4215.9515.1315.2215.22932,800
07 Dec 202215.1815.3914.7915.2015.20954,500
06 Dec 202215.9915.9915.1515.3015.30949,700
05 Dec 202217.0617.1615.9316.0316.03873,000
02 Dec 202216.7917.6116.4717.2417.241,552,900
01 Dec 202216.4817.4016.3217.2617.261,492,700
30 Nov 202215.3916.6415.1916.4816.482,694,600
29 Nov 202215.0715.3414.7815.3015.303,350,700
28 Nov 202215.4516.1215.0115.0115.011,098,900
25 Nov 202215.5015.8015.3315.6315.63423,000
23 Nov 202214.8815.6614.6415.4215.42764,600
22 Nov 202214.8914.9814.3414.8614.86744,900
21 Nov 202214.8515.0114.2414.8114.811,535,100
18 Nov 202215.8615.9715.0015.0615.06730,700
17 Nov 202215.8016.1815.5215.5915.59815,400
16 Nov 202217.0117.1216.1816.3016.301,491,800
15 Nov 202217.7518.1417.2517.3317.331,008,200
14 Nov 202217.4417.6317.0317.0317.03972,100
11 Nov 202216.4217.9415.9317.7117.711,662,600
10 Nov 202215.4516.3815.3016.2716.273,182,100
09 Nov 202215.0015.0013.9314.1514.151,335,100
08 Nov 202215.2115.5914.7315.1215.121,003,700
07 Nov 202215.1715.3314.6015.0615.061,803,500
04 Nov 202215.1615.2014.4114.9914.992,415,100
03 Nov 202217.5517.6614.5514.6114.614,450,800
02 Nov 202219.1019.3817.9417.9417.941,687,000
01 Nov 202219.7719.9918.8619.0319.03932,400
31 Oct 202219.0319.4618.8919.1619.16622,600
28 Oct 202218.5519.3218.4719.3119.31930,100
27 Oct 202219.0319.7318.5618.6918.691,082,300
26 Oct 202218.2219.5917.9018.7518.75988,600
25 Oct 202218.2819.3218.2118.5218.521,529,800
24 Oct 202218.1218.1417.1418.0818.08830,300
21 Oct 202217.7718.1017.2018.0518.051,283,300
20 Oct 202217.2518.4917.2417.8817.88774,700
19 Oct 202217.9618.0917.2417.3317.33974,600
18 Oct 202219.2919.3918.1918.3818.38960,800
17 Oct 202217.7118.8417.5318.3918.391,075,000
14 Oct 202217.6017.8416.8116.8716.871,431,700
13 Oct 202216.0017.4315.5617.1817.181,301,400
12 Oct 202217.4417.6416.5917.0617.06838,900
11 Oct 202217.3017.7416.5317.4217.42878,800
10 Oct 202217.6917.8817.0117.5117.51712,400
07 Oct 202219.1719.2917.6617.8717.871,233,300
06 Oct 202219.5720.0019.1519.6819.681,043,400
05 Oct 202219.3119.6018.7119.5219.521,453,200
04 Oct 202218.9320.2818.9320.0220.021,256,300
03 Oct 202217.9818.4717.6918.2418.24865,400
30 Sept 202217.9118.8117.5517.5817.58715,900
29 Sept 202218.1918.2517.7218.0518.05768,000
28 Sept 202217.2418.7417.1018.6318.63940,900
27 Sept 202216.6717.1816.6017.1217.12917,300
26 Sept 202216.6517.5316.1616.2816.281,145,800
23 Sept 202216.7516.9716.4916.8316.831,184,500
22 Sept 202218.0718.0717.0017.1117.111,123,500
21 Sept 202217.9719.0217.5018.1618.161,266,500
20 Sept 202217.6517.9617.4017.8617.86636,200
19 Sept 202217.9918.2317.4717.9517.95746,400
16 Sept 202218.6318.6618.0618.3318.331,092,500
15 Sept 202218.9020.1618.7319.1619.161,035,000
14 Sept 202218.6819.1818.4519.1719.17464,300
13 Sept 202219.2619.5418.6318.7618.761,120,300
12 Sept 202220.3920.7219.7920.6720.671,120,400
09 Sept 202218.9520.2018.9220.1120.111,805,400
08 Sept 202217.4118.6417.1518.6418.641,275,300
07 Sept 202217.5618.0517.2117.7617.761,043,300
06 Sept 202217.8817.9717.4117.6517.65784,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...