Canada Markets close in 40 mins

Lightspeed Commerce Inc. (LSPD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.62-0.52 (-2.15%)
As of 03:20PM EDT. Market open.
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202224.7725.3123.5023.6223.62982,940
Aug 10, 202222.7724.1822.7024.1424.141,291,500
Aug 09, 202222.7922.8121.4421.9121.91921,000
Aug 08, 202221.9923.7821.8023.3823.381,876,400
Aug 05, 202220.8022.4220.4521.8121.811,426,200
Aug 04, 202224.9025.0021.2621.5421.542,330,200
Aug 03, 202222.9924.5222.9324.4824.481,395,100
Aug 02, 202221.5323.1221.5322.6022.601,336,500
Aug 01, 202221.2422.3020.7822.1122.11882,300
Jul 29, 202220.9521.4620.5121.4521.45929,600
Jul 28, 202219.2920.8918.8620.8420.841,148,000
Jul 27, 202218.3319.3718.0719.3519.351,072,400
Jul 26, 202218.6118.6817.6217.9117.911,013,500
Jul 25, 202220.2320.2318.8519.0919.09928,800
Jul 22, 202221.3922.0420.0320.2920.29760,500
Jul 21, 202220.9921.5620.7221.4021.401,047,200
Jul 20, 202219.6121.3719.4221.0221.021,670,500
Jul 19, 202219.1419.5318.4019.4819.481,436,800
Jul 18, 202219.0819.7618.3718.6618.661,691,500
Jul 15, 202218.8118.8817.9918.5018.501,456,000
Jul 14, 202218.0418.4517.6618.2618.261,057,300
Jul 13, 202218.2119.6117.8518.5718.571,619,300
Jul 12, 202219.5220.1518.8519.0619.06988,900
Jul 11, 202220.7820.7819.5219.6119.611,172,600
Jul 08, 202221.2122.0720.1421.1821.181,225,600
Jul 07, 202221.7322.2421.3921.6721.67973,400
Jul 06, 202223.0623.8421.4721.6421.641,469,200
Jul 05, 202222.0023.1621.6723.0423.041,049,400
Jul 01, 202222.5623.1222.0822.7122.71481,900
Jun 30, 202221.7022.7220.7022.3022.301,404,500
Jun 29, 202222.7023.2021.9422.2922.29731,900
Jun 28, 202224.3124.8322.5222.7222.72805,200
Jun 27, 202225.5125.9324.0824.3924.39766,100
Jun 24, 202224.3525.6324.3525.4725.471,350,900
Jun 23, 202222.6424.1722.3224.0524.05993,800
Jun 22, 202221.6922.8221.4422.4022.40966,900
Jun 21, 202222.2823.3522.0922.2822.281,107,100
Jun 17, 202220.0921.7420.0021.1921.191,311,800
Jun 16, 202220.4920.6919.4719.9519.951,132,600
Jun 15, 202220.7522.0520.4121.5921.591,423,300
Jun 14, 202220.3220.7219.6320.3120.31749,400
Jun 13, 202222.1722.2119.9220.1220.121,666,300
Jun 10, 202224.0024.4922.9923.7023.70867,200
Jun 09, 202226.5326.7125.2025.2225.22794,900
Jun 08, 202227.6227.6926.5126.7026.70800,900
Jun 07, 202226.8727.9226.6727.4727.47919,100
Jun 06, 202228.0128.3526.9527.4527.45944,500
Jun 03, 202226.8927.5126.1427.2427.241,030,400
Jun 02, 202224.7328.1424.7327.8527.851,366,600
Jun 01, 202226.3326.9824.3824.9824.981,054,900
May 31, 202226.7326.8825.5525.9925.991,101,500
May 27, 202225.1626.2225.0825.9225.92891,900
May 26, 202222.4025.2922.0424.9124.911,720,600
May 25, 202221.2422.4921.2022.4722.471,222,800
May 24, 202223.7023.7921.0921.5121.511,748,600
May 23, 202222.7624.8422.7424.6324.631,182,800
May 20, 202223.0323.6621.8122.9922.991,936,200
May 19, 202221.7423.1520.0322.3622.363,143,400
May 18, 202220.2522.0319.8020.1920.191,974,400
May 17, 202220.9721.3319.5121.0321.031,134,800
May 16, 202221.1122.0019.7319.8219.821,387,100
May 13, 202217.1021.5317.1021.3721.372,864,800
May 12, 202215.3217.0715.0316.1716.171,529,900
May 11, 202217.1717.4515.7415.8215.821,248,500
May 10, 202218.8319.2016.9717.3917.391,495,400
May 09, 202219.3519.4417.9718.0718.071,416,200
May 06, 202220.2620.4519.0419.6619.661,073,500
May 05, 202221.4622.0120.1720.5620.561,115,700
May 04, 202221.6122.4520.1622.4322.431,493,200
May 03, 202222.6123.0521.5021.6421.64982,300
May 02, 202222.0322.8021.5722.6322.63824,400
Apr 29, 202222.9524.3922.1922.3522.35952,200
Apr 28, 202222.1423.4021.3023.3823.381,025,200
Apr 27, 202221.6022.2621.0621.4821.481,284,000
Apr 26, 202223.0823.0821.5721.5921.59710,600
Apr 25, 202221.9123.3521.6323.3523.351,334,000
Apr 22, 202222.5023.3021.8022.2222.221,210,400
Apr 21, 202224.5025.2822.4922.7522.75985,800
Apr 20, 202225.4725.8223.8124.0624.06781,000
Apr 19, 202224.8126.2424.7325.4025.401,027,500
Apr 18, 202225.4425.5124.1524.8824.88938,000
Apr 14, 202225.7226.0924.8425.4725.47615,800
Apr 13, 202224.5525.9124.3425.8525.85995,000
Apr 12, 202226.2626.6624.4424.6024.601,071,500
Apr 11, 202225.6526.1324.7325.5425.541,605,800
Apr 08, 202227.7727.8226.4826.5426.54821,200
Apr 07, 202229.1129.3827.2028.1228.121,305,900
Apr 06, 202230.8531.0028.9729.3329.331,079,100
Apr 05, 202232.9633.3631.4431.7731.771,256,100
Apr 04, 202231.5734.1431.4132.7432.741,093,300
Apr 01, 202230.7231.5430.5131.2231.22716,600
Mar 31, 202231.5331.5330.4730.4730.47470,100
Mar 30, 202231.1432.5530.5131.1631.16890,300
Mar 29, 202229.9031.7529.6331.6131.611,267,500
Mar 28, 202229.0329.9128.0029.0629.06826,900
Mar 25, 202230.1531.0428.7029.0029.001,250,300
Mar 24, 202230.9131.5328.9530.0930.091,186,300
Mar 23, 202231.5032.1730.1830.5730.571,126,800
Mar 22, 202229.3132.1729.2131.7331.731,451,700
Mar 21, 202228.8829.8827.7229.3529.351,327,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...