Canada markets close in 4 hours 52 minutes

Lightspeed Commerce Inc. (LSPD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.52+0.02 (+0.15%)
As of 11:08AM EDT. Market open.
Time Period:
Jul 19, 2023 - Jul 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202413.4713.6313.3713.5213.52119,994
Jul 18, 202413.9814.1313.5013.5013.50837,400
Jul 17, 202414.0814.2613.8513.9513.95804,500
Jul 16, 202414.0214.4913.9514.2714.27907,400
Jul 15, 202413.9013.9713.7513.9613.96616,500
Jul 12, 202413.7013.9113.6113.8813.88936,200
Jul 11, 202413.6313.9413.5113.6813.68602,300
Jul 10, 202413.7913.9213.3813.4113.41778,800
Jul 09, 202413.8513.9913.6613.7713.77443,700
Jul 08, 202413.6513.9713.5613.8613.86552,200
Jul 05, 202413.6013.8113.6013.6513.65881,800
Jul 03, 202413.8013.8013.6113.6713.67259,500
Jul 02, 202413.7813.9413.5213.7313.73567,000
Jul 01, 202413.7314.2013.6713.9413.94542,300
Jun 28, 202413.7813.8313.6113.6913.69721,200
Jun 27, 202413.4613.7913.4313.7513.75652,800
Jun 26, 202413.7413.7613.4113.4913.49506,500
Jun 25, 202413.7313.7613.5613.7513.75437,900
Jun 24, 202413.7013.8913.6813.7413.74684,100
Jun 21, 202413.2313.7313.1913.7213.721,231,900
Jun 20, 202413.6113.6613.1013.3313.331,225,900
Jun 18, 202414.3414.4013.5913.6013.601,462,300
Jun 17, 202414.6214.7414.0414.3914.39997,000
Jun 14, 202414.7214.9414.6414.6714.67733,000
Jun 13, 202415.2215.3314.8214.8514.85653,100
Jun 12, 202415.4015.4215.1715.2315.23936,900
Jun 11, 202414.9615.1614.7315.0315.03871,500
Jun 10, 202414.6215.2414.6215.0915.09916,900
Jun 07, 202414.5514.8414.5214.7314.73586,400
Jun 06, 202414.8614.9814.6614.7214.72903,100
Jun 05, 202414.6615.1114.4914.8814.881,003,600
Jun 04, 202414.6114.7014.4814.5514.55554,400
Jun 03, 202414.6414.7514.4914.6314.63864,700
May 31, 202414.9715.0514.3114.5414.541,299,400
May 30, 202415.2715.3414.7814.9314.931,245,700
May 29, 202415.0215.6114.9515.3015.301,086,900
May 28, 202415.2515.3115.1015.2815.281,045,200
May 24, 202415.1015.5014.9415.1515.152,954,200
May 23, 202414.6614.8114.4214.5014.501,777,100
May 22, 202414.5414.7614.3314.4714.47841,700
May 21, 202415.0915.2614.5214.6114.611,289,600
May 20, 202415.2915.3414.9815.3115.31913,300
May 17, 202415.2215.6514.8915.4215.422,425,000
May 16, 202414.0515.1314.0015.1015.105,041,300
May 15, 202412.8512.8912.4612.7812.784,045,300
May 14, 202413.2113.3412.6212.6512.653,299,600
May 13, 202413.2413.5813.0313.0913.091,895,100
May 10, 202413.5413.6013.1313.1413.141,061,600
May 09, 202413.5713.7113.3013.4413.44903,100
May 08, 202413.6213.6713.4413.5713.57816,200
May 07, 202414.0814.1013.7513.8413.84489,000
May 06, 202413.6314.0813.5914.0814.08694,700
May 03, 202413.6013.6913.3513.4913.49534,900
May 02, 202413.4413.4613.1113.2913.29547,100
May 01, 202413.0713.4813.0113.2113.211,351,700
Apr 30, 202413.2713.3913.0813.0813.08570,900
Apr 29, 202413.5113.5913.3313.4313.43568,700
Apr 26, 202413.3813.5213.3113.4013.40480,700
Apr 25, 202413.2913.3113.1413.2213.22640,900
Apr 24, 202413.5313.6513.3613.5913.59567,000
Apr 23, 202413.3013.5913.1913.5213.52742,000
Apr 22, 202413.0613.1812.9213.1413.14559,000
Apr 19, 202412.9313.1212.8112.9312.93524,100
Apr 18, 202412.8713.3012.8612.9912.99642,000
Apr 17, 202412.9713.2112.9013.1013.10787,300
Apr 16, 202412.8013.1612.7112.8412.841,042,900
Apr 15, 202413.4313.5012.8212.9212.92764,000
Apr 12, 202413.8513.9613.3813.3813.38609,800
Apr 11, 202413.9814.1113.7914.0114.01448,600
Apr 10, 202413.8614.0513.8013.9013.90513,600
Apr 09, 202414.2314.3214.0714.2414.24740,600
Apr 08, 202414.2014.2614.0214.1414.14480,700
Apr 05, 202413.8014.2313.7514.1114.11866,000
Apr 04, 202414.5414.7813.7613.8213.823,104,500
Apr 03, 202414.4514.8014.3514.6914.691,994,100
Apr 02, 202413.8313.9713.7813.9013.90517,900
Apr 01, 202414.0414.3613.7414.1814.181,193,800
Mar 28, 202413.9614.1213.8514.0614.06830,400
Mar 27, 202413.9213.9913.5413.9813.98821,500
Mar 26, 202413.9914.1813.7913.8413.84997,800
Mar 25, 202413.6014.2213.5513.7913.791,333,800
Mar 22, 202413.5213.6113.2513.3113.31497,900
Mar 21, 202413.8013.9813.5613.6413.64690,700
Mar 20, 202413.1813.8113.0313.7213.721,255,700
Mar 19, 202413.1113.2613.0313.1713.171,194,700
Mar 18, 202412.9013.2712.9013.2713.27982,700
Mar 15, 202412.8413.1512.7812.8012.801,113,400
Mar 14, 202413.3613.4012.9813.0213.02642,600
Mar 13, 202413.4013.7213.3213.3913.39740,300
Mar 12, 202413.4513.5213.2713.4513.45601,000
Mar 11, 202413.4813.5413.2613.4213.421,008,700
Mar 08, 202413.7514.0713.5613.5713.571,213,700
Mar 07, 202413.8013.8313.4813.7013.701,039,100
Mar 06, 202414.0214.0713.5213.5513.551,641,500
Mar 05, 202414.0714.1713.6213.7313.73897,200
Mar 04, 202414.2214.4213.9314.2114.211,170,100
Mar 01, 202414.0214.4313.9314.2814.281,003,300
Feb 29, 202413.7514.0513.6914.0414.041,517,900
Feb 28, 202413.5013.6913.3913.6113.61785,200
Feb 27, 202413.5313.7113.2813.6813.68805,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...