STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Chevron, Exxon under pressure as falling natural gas prices hit earnings

Lightspeed Commerce Inc. (LSPD)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

13.40

+0.18

(+1.36%)

At close: 04:00PM EDT

13.40

0.00

(0.00%)

After hours:

04:05PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	13.38	13.52	13.31	13.40	13.40	445,314
Apr 25, 2024	13.29	13.31	13.14	13.22	13.22	640,900
Apr 24, 2024	13.53	13.65	13.36	13.59	13.59	567,000
Apr 23, 2024	13.30	13.59	13.19	13.52	13.52	742,000
Apr 22, 2024	13.06	13.18	12.92	13.14	13.14	559,000
Apr 19, 2024	12.93	13.12	12.81	12.93	12.93	524,100
Apr 18, 2024	12.87	13.30	12.86	12.99	12.99	642,000
Apr 17, 2024	12.97	13.21	12.90	13.10	13.10	787,300
Apr 16, 2024	12.80	13.16	12.71	12.84	12.84	1,042,900
Apr 15, 2024	13.43	13.50	12.82	12.92	12.92	764,000
Apr 12, 2024	13.85	13.96	13.38	13.38	13.38	609,800
Apr 11, 2024	13.98	14.11	13.79	14.01	14.01	448,600
Apr 10, 2024	13.86	14.05	13.80	13.90	13.90	513,600
Apr 09, 2024	14.23	14.32	14.07	14.24	14.24	740,600
Apr 08, 2024	14.20	14.26	14.02	14.14	14.14	480,700
Apr 05, 2024	13.80	14.23	13.75	14.11	14.11	866,000
Apr 04, 2024	14.54	14.78	13.76	13.82	13.82	3,104,500
Apr 03, 2024	14.45	14.80	14.35	14.69	14.69	1,994,100
Apr 02, 2024	13.83	13.97	13.78	13.90	13.90	517,900
Apr 01, 2024	14.04	14.36	13.74	14.18	14.18	1,193,800
Mar 28, 2024	13.96	14.12	13.85	14.06	14.06	830,400
Mar 27, 2024	13.92	13.99	13.54	13.98	13.98	821,500
Mar 26, 2024	13.99	14.18	13.79	13.84	13.84	997,800
Mar 25, 2024	13.60	14.22	13.55	13.79	13.79	1,333,800
Mar 22, 2024	13.52	13.61	13.25	13.31	13.31	497,900
Mar 21, 2024	13.80	13.98	13.56	13.64	13.64	690,700
Mar 20, 2024	13.18	13.81	13.03	13.72	13.72	1,255,700
Mar 19, 2024	13.11	13.26	13.03	13.17	13.17	1,194,700
Mar 18, 2024	12.90	13.27	12.90	13.27	13.27	982,700
Mar 15, 2024	12.84	13.15	12.78	12.80	12.80	1,113,400
Mar 14, 2024	13.36	13.40	12.98	13.02	13.02	642,600
Mar 13, 2024	13.40	13.72	13.32	13.39	13.39	740,300
Mar 12, 2024	13.45	13.52	13.27	13.45	13.45	601,000
Mar 11, 2024	13.48	13.54	13.26	13.42	13.42	1,008,700
Mar 08, 2024	13.75	14.07	13.56	13.57	13.57	1,213,700
Mar 07, 2024	13.80	13.83	13.48	13.70	13.70	1,039,100
Mar 06, 2024	14.02	14.07	13.52	13.55	13.55	1,641,500
Mar 05, 2024	14.07	14.17	13.62	13.73	13.73	897,200
Mar 04, 2024	14.22	14.42	13.93	14.21	14.21	1,170,100
Mar 01, 2024	14.02	14.43	13.93	14.28	14.28	1,003,300
Feb 29, 2024	13.75	14.05	13.69	14.04	14.04	1,517,900
Feb 28, 2024	13.50	13.69	13.39	13.61	13.61	785,200
Feb 27, 2024	13.53	13.71	13.28	13.68	13.68	805,200
Feb 26, 2024	13.51	13.83	13.44	13.54	13.54	1,070,400
Feb 23, 2024	13.04	13.61	12.91	13.55	13.55	1,103,200
Feb 22, 2024	13.51	13.51	13.01	13.03	13.03	1,489,200
Feb 21, 2024	13.42	13.49	13.05	13.20	13.20	2,124,600
Feb 20, 2024	14.21	14.36	13.42	13.59	13.59	3,398,900
Feb 16, 2024	14.46	14.66	14.19	14.34	14.34	4,176,900
Feb 15, 2024	13.60	14.65	13.60	14.63	14.63	3,585,800
Feb 14, 2024	13.50	13.91	13.45	13.55	13.55	1,337,700
Feb 13, 2024	13.28	13.50	13.15	13.43	13.43	2,279,600
Feb 12, 2024	14.05	14.30	13.80	13.83	13.83	3,581,800
Feb 09, 2024	15.00	15.09	14.06	14.07	14.07	6,840,800
Feb 08, 2024	17.15	17.65	14.55	14.80	14.80	9,051,900
Feb 07, 2024	19.77	20.09	19.53	19.57	19.57	2,458,300
Feb 06, 2024	19.21	19.82	19.16	19.72	19.72	1,338,600
Feb 05, 2024	18.74	19.08	18.50	19.06	19.06	1,300,600
Feb 02, 2024	18.38	19.25	18.21	18.98	18.98	1,018,900
Feb 01, 2024	18.55	18.86	18.24	18.52	18.52	715,600
Jan 31, 2024	18.69	19.06	18.43	18.44	18.44	730,500
Jan 30, 2024	19.25	19.25	18.78	18.92	18.92	449,900
Jan 29, 2024	18.82	19.33	18.57	19.31	19.31	815,100
Jan 26, 2024	18.49	18.92	18.20	18.80	18.80	872,900
Jan 25, 2024	18.19	18.30	17.94	18.12	18.12	814,700
Jan 24, 2024	18.66	18.80	17.88	17.89	17.89	838,900
Jan 23, 2024	18.75	18.78	18.17	18.34	18.34	769,700
Jan 22, 2024	18.80	19.31	18.51	18.61	18.61	789,900
Jan 19, 2024	18.49	18.63	18.00	18.61	18.61	705,100
Jan 18, 2024	18.74	18.74	18.02	18.40	18.40	819,500
Jan 17, 2024	18.47	18.58	18.07	18.44	18.44	956,100
Jan 16, 2024	18.71	19.02	18.52	18.91	18.91	609,300
Jan 12, 2024	19.35	19.47	18.93	18.97	18.97	564,500
Jan 11, 2024	19.17	19.38	18.65	19.04	19.04	570,200
Jan 10, 2024	19.01	19.42	18.84	19.18	19.18	626,400
Jan 09, 2024	18.76	19.36	18.61	19.03	19.03	919,600
Jan 08, 2024	18.49	19.12	18.42	19.09	19.09	1,102,300
Jan 05, 2024	18.52	19.00	18.41	18.44	18.44	555,500
Jan 04, 2024	18.48	18.79	18.19	18.66	18.66	940,900
Jan 03, 2024	19.00	19.05	18.45	18.59	18.59	1,798,900
Jan 02, 2024	20.54	20.59	19.28	19.46	19.46	2,418,300
Dec 29, 2023	21.20	21.71	20.97	20.99	20.99	988,100
Dec 28, 2023	20.85	21.49	20.58	21.10	21.10	986,400
Dec 27, 2023	20.59	20.79	20.46	20.70	20.70	762,100
Dec 26, 2023	20.10	20.67	19.93	20.60	20.60	560,700
Dec 22, 2023	20.00	20.15	19.70	20.12	20.12	1,035,400
Dec 21, 2023	19.22	19.94	19.22	19.90	19.90	1,437,800
Dec 20, 2023	19.41	19.98	18.86	18.92	18.92	1,411,200
Dec 19, 2023	18.59	19.40	18.44	19.39	19.39	1,454,400
Dec 18, 2023	18.31	18.62	18.09	18.53	18.53	1,180,400
Dec 15, 2023	18.25	18.27	17.76	17.93	17.93	1,395,800
Dec 14, 2023	17.35	18.09	17.31	18.05	18.05	1,911,400
Dec 13, 2023	16.15	17.03	15.84	17.02	17.02	1,541,500
Dec 12, 2023	16.85	16.85	16.15	16.16	16.16	936,800
Dec 11, 2023	16.96	17.01	16.58	16.81	16.81	550,300
Dec 08, 2023	16.33	17.10	16.30	17.04	17.04	1,089,700
Dec 07, 2023	16.61	16.61	16.30	16.39	16.39	944,900
Dec 06, 2023	16.76	16.94	16.55	16.58	16.58	817,800
Dec 05, 2023	16.47	16.83	16.31	16.64	16.64	779,100
Dec 04, 2023	16.64	17.00	16.47	16.67	16.67	1,170,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7317-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,327.24-1,235.37(-1.39%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Lightspeed Commerce Inc. (LSPD)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7317
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,327.24
-1,235.37(-1.39%)