Canada Markets closed

Lightspeed Commerce Inc. (LSPD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
124.41+1.88 (+1.53%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 2021118.75120.02116.30119.97119.97114,640,000
Sep. 02, 2021116.43118.65115.61118.61118.61147,390,000
Sep. 01, 2021112.03115.26111.56115.10115.10127,000,000
Aug. 31, 2021108.62111.25107.19111.18111.18123,470,000
Aug. 30, 2021107.94109.50105.06108.05108.05151,060,000
Aug. 27, 202198.85104.6898.77104.58104.5865,290,000
Aug. 26, 202199.86101.3298.5598.7698.7693,840,000
Aug. 25, 202198.50100.7298.50100.31100.3183,520,000
Aug. 24, 202197.2498.2796.2698.0898.0864,850,000
Aug. 23, 202194.5896.8294.4096.5196.5172,120,000
Aug. 20, 202190.4493.5090.0793.4593.4579,870,000
Aug. 19, 202191.4792.5389.9090.1390.1382,610,000
Aug. 18, 202191.1394.1490.7893.0193.0158,320,000
Aug. 17, 202192.1893.5489.8291.0191.01141,980,000
Aug. 16, 202194.1095.2893.5094.7294.72110,260,000
Aug. 13, 202195.6796.5094.3994.9394.9389,810,000
Aug. 12, 202194.7895.7493.4595.1895.1895,520,000
Aug. 11, 202193.0096.7293.0095.7595.75174,560,000
Aug. 10, 202194.0094.0092.1593.2293.22136,700,000
Aug. 09, 202193.0993.6090.6192.6892.68360,150,000
Aug. 06, 202196.5197.9794.6897.1897.18104,510,000
Aug. 05, 202191.8497.5491.1395.7695.76160,390,000
Aug. 04, 202187.9689.3287.4689.1789.1768,420,000
Aug. 03, 202187.5587.5984.6087.4187.41584,800
Aug. 02, 2021------
Jul. 30, 202187.5088.2584.8085.5385.53568,700
Jul. 29, 202189.0490.1988.3688.3788.37336,700
Jul. 28, 202187.5090.2187.5089.5389.53508,500
Jul. 27, 202187.6688.5685.5887.6887.68564,800
Jul. 26, 202185.9688.2484.3587.9387.93509,900
Jul. 23, 202184.1886.1683.9485.9785.97452,700
Jul. 22, 202183.3284.2482.9183.8483.84669,600
Jul. 21, 202181.6783.3481.0782.7482.74481,100
Jul. 20, 202177.6282.2077.3681.8381.831,240,300
Jul. 19, 202175.9578.1475.4577.6277.62644,500
Jul. 16, 202179.6180.2677.6378.2978.29507,400
Jul. 15, 202180.7081.4877.7579.0579.05570,000
Jul. 14, 202182.4283.8381.1981.2481.24450,900
Jul. 13, 202183.7484.3482.1882.4282.42397,300
Jul. 12, 202185.6985.8583.4184.2284.22331,800
Jul. 09, 202182.2885.2481.3685.1485.14601,800
Jul. 08, 202180.7182.7178.9481.8881.88565,900
Jul. 07, 202185.6486.4982.2583.1183.11599,300
Jul. 06, 202187.6388.6384.3285.2385.23901,800
Jul. 02, 202184.1587.0484.1586.6986.69570,100
Jul. 01, 202182.9184.3981.4384.1684.16446,700
Jun. 30, 202183.3186.1883.0783.6183.611,555,700
Jun. 29, 202186.4187.5185.2385.3385.33768,500
Jun. 28, 202185.2486.5184.7386.1786.17526,700
Jun. 25, 202185.9986.6684.1084.1984.19631,500
Jun. 24, 202183.5885.4983.5884.6184.61863,200
Jun. 23, 202182.3984.0081.2282.6382.63996,600
Jun. 22, 202182.0883.0080.8582.0082.00822,300
Jun. 21, 202180.2184.9078.8982.4282.421,257,300
Jun. 18, 202176.1680.6275.8879.9579.951,444,800
Jun. 17, 202172.0877.5071.8777.5077.50990,900
Jun. 16, 202173.4274.4272.2972.5872.58894,400
Jun. 15, 202175.5075.8672.8073.4073.40532,800
Jun. 14, 202172.7076.9272.6675.9575.951,430,800
Jun. 11, 202171.7972.1570.3172.1572.15430,000
Jun. 10, 202170.4571.8569.6971.1071.10691,500
Jun. 09, 202174.2474.5170.7170.7670.76773,700
Jun. 08, 202173.3275.5072.2873.7373.731,039,700
Jun. 07, 202172.3873.8671.6672.2172.21813,000
Jun. 04, 202170.2572.0769.4571.8571.85704,200
Jun. 03, 202169.4870.1068.2969.2769.27487,600
Jun. 02, 202169.8171.4269.2970.4370.43568,400
Jun. 01, 202172.4173.8069.3269.4869.481,150,300
May 28, 202173.0673.4371.6971.9971.99655,500
May 27, 202173.3973.6071.5572.8372.831,874,700
May 26, 202172.9573.4570.8573.1973.19732,800
May 25, 202173.1273.7771.8472.7672.761,019,500
May 24, 202170.3173.0470.0172.7672.76809,600
May 21, 202167.8970.5067.4270.3770.371,591,300
May 20, 202161.6366.8660.6266.4566.452,342,900
May 19, 202157.5458.2756.1357.4457.441,624,400
May 18, 202159.0661.1758.4758.7758.77769,000
May 17, 202158.6658.9957.3258.1658.16708,200
May 14, 202156.5059.3956.2558.6458.64790,500
May 13, 202158.4158.9555.4355.7055.70810,000
May 12, 202158.6960.4457.2057.7157.71575,300
May 11, 202156.9860.1655.2259.8759.87958,300
May 10, 202162.1562.4758.8558.8658.86644,800
May 07, 202162.6664.0261.6162.6362.63812,700
May 06, 202164.1564.7359.9561.3761.371,072,900
May 05, 202166.2066.5464.1164.4264.42415,800
May 04, 202166.8567.1563.2965.1465.14713,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...