LSPD - Lightspeed Commerce Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202315.0615.0614.6114.7514.75753,500
Jun 02, 202315.0015.4914.7715.0115.012,324,700
Jun 01, 202313.6514.8913.4214.8014.802,527,200
May 31, 202313.2513.5113.0913.5013.501,338,200
May 30, 202313.1613.4312.9713.3613.361,378,900
May 26, 202312.6812.9812.4512.8112.81926,600
May 25, 202313.3113.3512.6412.6412.641,528,300
May 24, 202313.1413.3112.9913.1713.171,083,400
May 23, 202313.8514.1213.3613.4213.422,359,300
May 22, 202313.3014.1313.1314.1314.131,748,800
May 19, 202313.0213.7712.9913.3313.332,157,300
May 18, 202313.7213.8012.6313.0013.003,857,400
May 17, 202313.9415.2813.9314.8814.881,848,800
May 16, 202314.0814.2613.8013.8313.831,071,000
May 15, 202314.5514.6114.1314.3214.32752,800
May 12, 202314.6614.6714.3014.5514.55660,700
May 11, 202314.6714.6714.3914.6314.63493,700
May 10, 202314.6814.8814.5714.6814.681,363,000
May 09, 202314.3114.5714.2814.3614.36625,900
May 08, 202314.1814.7314.1514.5914.59824,400
May 05, 202313.4214.1613.4214.1114.11876,900
May 04, 202312.8613.3012.7813.2313.231,161,000
May 03, 202312.5913.1912.5312.8212.82556,200
May 02, 202312.8512.9612.5212.5712.57769,700
May 01, 202313.0113.1612.8112.9712.97528,700
Apr 28, 202313.0213.3112.9313.1313.13690,500
Apr 27, 202312.7913.1612.7813.1413.141,085,800
Apr 26, 202312.9213.1112.6012.6212.621,070,200
Apr 25, 202313.1913.2912.8312.8412.841,266,200
Apr 24, 202313.4913.6413.1513.5013.50919,900
Apr 21, 202313.5113.7213.4413.5413.54799,600
Apr 20, 202313.7013.8213.5013.5313.53607,800
Apr 19, 202313.9214.0313.7313.8913.89548,400
Apr 18, 202314.3914.4614.1414.2114.21546,600
Apr 17, 202314.1014.3013.9914.2414.24515,600
Apr 14, 202314.3114.4413.9514.1214.12634,300
Apr 13, 202314.2614.8114.2114.4714.47748,200
Apr 12, 202314.4014.7114.0514.0714.07816,500
Apr 11, 202313.9314.1213.8514.0114.01734,200
Apr 10, 202313.6713.9513.4313.8613.86621,000
Apr 06, 202313.8514.1413.5713.8813.88606,300
Apr 05, 202314.6514.6913.7614.0414.041,032,100
Apr 04, 202315.2015.2314.6514.7914.79641,100
Apr 03, 202315.0615.1714.6215.0715.07682,300
Mar 31, 202314.3715.2814.3415.1815.181,455,100
Mar 30, 202314.8514.9214.3014.3214.32924,900
Mar 29, 202314.5514.6914.3614.6014.60535,400
Mar 28, 202314.7714.8414.1014.2414.24811,700
Mar 27, 202315.0915.0914.6214.8214.82592,400
Mar 24, 202315.2615.3514.7514.8314.83761,200
Mar 23, 202315.2015.8015.0415.3515.35796,200
Mar 22, 202315.4015.5714.9414.9414.941,122,500
Mar 21, 202314.8415.5414.7615.3815.38613,800
Mar 20, 202314.7514.9314.3414.6414.64827,500
Mar 17, 202314.7215.0714.6014.7914.79724,700
Mar 16, 202314.4614.8914.1814.8314.83502,800
Mar 15, 202314.3914.5714.0514.5214.52946,500
Mar 14, 202314.5514.9514.3414.8214.82832,500
Mar 13, 202313.7514.5613.5314.0814.08938,000
Mar 10, 202314.5914.6713.9814.0614.061,060,300
Mar 09, 202314.8715.4414.6114.7114.71696,100
Mar 08, 202314.7514.9514.5714.8714.87719,100
Mar 07, 202315.0515.3014.7314.7714.771,024,900
Mar 06, 202315.6515.8115.3315.3715.37485,700
Mar 03, 202315.2415.7015.2415.6315.63661,900
Mar 02, 202315.0515.3514.9015.2615.26611,900
Mar 01, 202315.3115.6315.0915.1715.17862,600
Feb 28, 202314.9715.3414.9615.2915.29890,700
Feb 27, 202315.2315.3614.9314.9714.97651,600
Feb 24, 202315.0515.1514.7715.0415.041,120,900
Feb 23, 202315.7815.9015.2515.5015.50659,900
Feb 22, 202315.5815.9515.3815.5415.54638,800
Feb 21, 202316.0116.1015.4815.5115.51930,900
Feb 17, 202316.9517.0216.2716.3716.371,170,400
Feb 16, 202317.5617.8417.1817.1917.19977,100
Feb 15, 202316.9618.1116.8918.1018.10701,800
Feb 14, 202316.6517.2716.4517.1317.13730,900
Feb 13, 202316.7217.0616.4916.8416.84577,500
Feb 10, 202316.9417.0616.4216.6616.66989,900
Feb 09, 202318.3018.3917.0717.1317.13830,300
Feb 08, 202317.7018.6417.6717.9417.94957,200
Feb 07, 202316.7817.9116.6217.8317.831,648,400
Feb 06, 202316.2317.4216.0916.9116.911,700,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...