Canada markets closed

Lightspeed Commerce Inc. (LSPD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.58-0.97 (-5.53%)
At close: 04:00PM EST
16.92 +0.34 (+2.05%)
After hours: 06:50PM EST
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202316.7517.5116.4116.5816.581,704,800
Feb 02, 202319.4520.1217.0217.5517.553,913,700
Feb 01, 202318.1218.7717.8818.7218.721,182,900
Jan 31, 202317.3218.1317.3218.1018.101,018,700
Jan 30, 202317.6718.1017.3117.3217.32947,100
Jan 27, 202317.0418.4216.9418.3618.361,431,600
Jan 26, 202317.5617.6716.9017.1517.151,460,500
Jan 25, 202316.6117.1916.3117.0717.07717,500
Jan 24, 202317.3017.7417.0017.1017.101,020,100
Jan 23, 202316.6517.5816.5717.5717.571,006,200
Jan 20, 202316.1716.5516.0216.5216.52730,100
Jan 19, 202315.9716.4515.8616.0916.09839,400
Jan 18, 202317.0117.3616.2416.2716.271,004,900
Jan 17, 202316.5316.6316.1216.6016.601,139,000
Jan 13, 202315.5016.0915.3615.9615.96739,000
Jan 12, 202315.6215.8715.0115.8715.871,136,800
Jan 11, 202315.4915.6915.1815.6215.62705,400
Jan 10, 202315.1615.5615.0915.3815.38633,400
Jan 09, 202315.2515.6415.1715.2615.26630,500
Jan 06, 202314.8715.0014.3014.8914.89660,300
Jan 05, 202314.6714.8114.3114.6214.62647,300
Jan 04, 202314.4415.0514.3114.9514.951,029,600
Jan 03, 202314.6715.0313.9514.2014.20916,300
Dec 30, 202214.0014.5113.8914.3014.30942,700
Dec 29, 202212.9514.5112.9514.3514.351,129,400
Dec 28, 202213.0613.3112.7112.7512.75977,700
Dec 27, 202213.3313.4612.9113.1613.16591,500
Dec 23, 202213.3213.4913.0613.4813.48702,400
Dec 22, 202213.6013.6512.9013.4713.471,305,200
Dec 21, 202213.9514.1813.6213.9013.90794,800
Dec 20, 202213.6414.1713.5613.8413.84686,400
Dec 19, 202214.3414.5213.6313.8713.87936,200
Dec 16, 202214.4514.6714.2114.4914.49820,500
Dec 15, 202214.8515.0014.4914.6014.601,030,700
Dec 14, 202215.2415.7315.0915.4015.401,232,100
Dec 13, 202216.0616.8215.0615.2715.271,385,900
Dec 12, 202214.9115.3314.7515.1515.151,402,600
Dec 09, 202215.0615.3614.9214.9214.921,597,300
Dec 08, 202215.4215.9515.1315.2215.22932,800
Dec 07, 202215.1815.3914.7915.2015.20954,500
Dec 06, 202215.9915.9915.1515.3015.30949,700
Dec 05, 202217.0617.1615.9316.0316.03873,000
Dec 02, 202216.7917.6116.4717.2417.241,552,900
Dec 01, 202216.4817.4016.3217.2617.261,492,700
Nov 30, 202215.3916.6415.1916.4816.482,694,600
Nov 29, 202215.0715.3414.7815.3015.303,350,700
Nov 28, 202215.4516.1215.0115.0115.011,098,900
Nov 25, 202215.5015.8015.3315.6315.63423,000
Nov 23, 202214.8815.6614.6415.4215.42764,600
Nov 22, 202214.8914.9814.3414.8614.86744,900
Nov 21, 202214.8515.0114.2414.8114.811,535,100
Nov 18, 202215.8615.9715.0015.0615.06730,700
Nov 17, 202215.8016.1815.5215.5915.59815,400
Nov 16, 202217.0117.1216.1816.3016.301,491,800
Nov 15, 202217.7518.1417.2517.3317.331,008,200
Nov 14, 202217.4417.6317.0317.0317.03972,100
Nov 11, 202216.4217.9415.9317.7117.711,662,600
Nov 10, 202215.4516.3815.3016.2716.273,182,100
Nov 09, 202215.0015.0013.9314.1514.151,335,100
Nov 08, 202215.2115.5914.7315.1215.121,003,700
Nov 07, 202215.1715.3314.6015.0615.061,803,500
Nov 04, 202215.1615.2014.4114.9914.992,415,100
Nov 03, 202217.5517.6614.5514.6114.614,450,800
Nov 02, 202219.1019.3817.9417.9417.941,687,000
Nov 01, 202219.7719.9918.8619.0319.03932,400
Oct 31, 202219.0319.4618.8919.1619.16622,600
Oct 28, 202218.5519.3218.4719.3119.31930,100
Oct 27, 202219.0319.7318.5618.6918.691,082,300
Oct 26, 202218.2219.5917.9018.7518.75988,600
Oct 25, 202218.2819.3218.2118.5218.521,529,800
Oct 24, 202218.1218.1417.1418.0818.08830,300
Oct 21, 202217.7718.1017.2018.0518.051,283,300
Oct 20, 202217.2518.4917.2417.8817.88774,700
Oct 19, 202217.9618.0917.2417.3317.33974,600
Oct 18, 202219.2919.3918.1918.3818.38960,800
Oct 17, 202217.7118.8417.5318.3918.391,075,000
Oct 14, 202217.6017.8416.8116.8716.871,431,700
Oct 13, 202216.0017.4315.5617.1817.181,301,400
Oct 12, 202217.4417.6416.5917.0617.06838,900
Oct 11, 202217.3017.7416.5317.4217.42878,800
Oct 10, 202217.6917.8817.0117.5117.51712,400
Oct 07, 202219.1719.2917.6617.8717.871,233,300
Oct 06, 202219.5720.0019.1519.6819.681,043,400
Oct 05, 202219.3119.6018.7119.5219.521,453,200
Oct 04, 202218.9320.2818.9320.0220.021,256,300
Oct 03, 202217.9818.4717.6918.2418.24865,400
Sept 30, 202217.9118.8117.5517.5817.58715,900
Sept 29, 202218.1918.2517.7218.0518.05768,000
Sept 28, 202217.2418.7417.1018.6318.63940,900
Sept 27, 202216.6717.1816.6017.1217.12917,300
Sept 26, 202216.6517.5316.1616.2816.281,145,800
Sept 23, 202216.7516.9716.4916.8316.831,184,500
Sept 22, 202218.0718.0717.0017.1117.111,123,500
Sept 21, 202217.9719.0217.5018.1618.161,266,500
Sept 20, 202217.6517.9617.4017.8617.86636,200
Sept 19, 202217.9918.2317.4717.9517.95746,400
Sept 16, 202218.6318.6618.0618.3318.331,092,500
Sept 15, 202218.9020.1618.7319.1619.161,035,000
Sept 14, 202218.6819.1818.4519.1719.17464,300
Sept 13, 202219.2619.5418.6318.7618.761,120,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...