Canada markets closed

Lightspeed Commerce Inc. (LSPD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.10+0.01 (+0.06%)
At close: 04:00PM EDT
16.10 +0.00 (+0.01%)
After hours: 06:00PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202416.3516.3616.0116.1016.10655,600
Oct 03, 202416.1216.3415.9816.0916.09563,700
Oct 02, 202416.4016.6716.1816.3216.32797,100
Oct 01, 202416.4416.4715.9416.4416.44825,000
Sept 30, 202416.6816.7916.2716.4916.491,111,400
Sept 27, 202416.5016.8816.3216.7616.761,421,200
Sept 26, 202416.0316.8415.8116.4216.422,336,700
Sept 25, 202413.8816.2613.7915.6815.689,334,700
Sept 24, 202413.7613.9213.5913.8913.89391,200
Sept 23, 202413.8213.8513.6413.6413.64479,600
Sept 20, 202414.0014.0213.6813.8113.81546,400
Sept 19, 202413.7114.0313.5714.0214.02823,700
Sept 18, 202413.2313.6113.1613.3413.34605,400
Sept 17, 202413.3413.3513.0013.1713.17891,500
Sept 16, 202412.5812.8512.5012.8512.85619,300
Sept 13, 202412.5512.8812.5512.6212.62472,100
Sept 12, 202412.6412.7412.5012.6112.61521,300
Sept 11, 202412.2312.6712.0312.6212.62607,200
Sept 10, 202412.2412.3111.8412.2812.28831,600
Sept 09, 202412.1312.4212.1312.2512.251,134,800
Sept 06, 202412.6212.7411.8712.0412.04922,800
Sept 05, 202412.7112.9012.5612.6212.62571,700
Sept 04, 202412.7613.0212.5512.6712.67549,300
Sept 03, 202412.7413.0412.7312.9112.91615,800
Aug 30, 202412.9212.9312.7312.8812.88690,900
Aug 29, 202412.7212.9012.6712.7412.74681,800
Aug 28, 202412.9913.0312.5312.5612.56878,300
Aug 27, 202413.1013.1712.9713.0813.08416,400
Aug 26, 202413.1713.3413.0813.2313.23721,300
Aug 23, 202413.3213.4313.1713.2213.22830,700
Aug 22, 202413.4113.4113.0413.1313.13511,400
Aug 21, 202413.2813.3513.1413.3013.30506,600
Aug 20, 202413.5513.5813.2413.2413.24550,700
Aug 19, 202413.3913.6213.3413.6113.61461,800
Aug 16, 202413.3113.3813.1613.3613.36482,900
Aug 15, 202413.1113.4013.0413.3313.33750,200
Aug 14, 202412.9813.1312.8212.9512.951,122,600
Aug 13, 202412.6513.1612.5812.9812.98834,100
Aug 12, 202412.5412.7312.4612.5312.53507,100
Aug 09, 202412.6612.6912.3112.4312.43606,600
Aug 08, 202412.2112.6812.0112.6112.61697,100
Aug 07, 202412.3912.5411.9311.9811.98848,200
Aug 06, 202411.7912.4711.6512.0812.081,580,800
Aug 05, 202411.2211.9011.0111.8411.841,334,200
Aug 02, 202412.6912.9611.8011.9211.921,766,100
Aug 01, 202413.9714.2913.0213.1713.172,410,600
Jul 31, 202413.5613.7313.3613.3913.392,333,700
Jul 30, 202413.4413.6313.2013.4413.441,212,200
Jul 29, 202413.3913.5313.1413.4613.461,074,800
Jul 26, 202413.2613.3613.1213.3013.30883,400
Jul 25, 202413.1313.3812.9113.0413.04423,800
Jul 24, 202413.6413.6613.0113.1213.12987,600
Jul 23, 202413.7814.0213.7213.7413.74649,100
Jul 22, 202413.6813.8413.4913.8013.80676,800
Jul 19, 202413.4713.6413.3713.5513.55555,900
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, 202413.7013.9113.6113.8813.88936,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...