STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

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

Date	Open	High	Low	Close*	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, 2021	118.75	120.02	116.30	119.97	119.97	114,640,000
Sep. 02, 2021	116.43	118.65	115.61	118.61	118.61	147,390,000
Sep. 01, 2021	112.03	115.26	111.56	115.10	115.10	127,000,000
Aug. 31, 2021	108.62	111.25	107.19	111.18	111.18	123,470,000
Aug. 30, 2021	107.94	109.50	105.06	108.05	108.05	151,060,000
Aug. 27, 2021	98.85	104.68	98.77	104.58	104.58	65,290,000
Aug. 26, 2021	99.86	101.32	98.55	98.76	98.76	93,840,000
Aug. 25, 2021	98.50	100.72	98.50	100.31	100.31	83,520,000
Aug. 24, 2021	97.24	98.27	96.26	98.08	98.08	64,850,000
Aug. 23, 2021	94.58	96.82	94.40	96.51	96.51	72,120,000
Aug. 20, 2021	90.44	93.50	90.07	93.45	93.45	79,870,000
Aug. 19, 2021	91.47	92.53	89.90	90.13	90.13	82,610,000
Aug. 18, 2021	91.13	94.14	90.78	93.01	93.01	58,320,000
Aug. 17, 2021	92.18	93.54	89.82	91.01	91.01	141,980,000
Aug. 16, 2021	94.10	95.28	93.50	94.72	94.72	110,260,000
Aug. 13, 2021	95.67	96.50	94.39	94.93	94.93	89,810,000
Aug. 12, 2021	94.78	95.74	93.45	95.18	95.18	95,520,000
Aug. 11, 2021	93.00	96.72	93.00	95.75	95.75	174,560,000
Aug. 10, 2021	94.00	94.00	92.15	93.22	93.22	136,700,000
Aug. 09, 2021	93.09	93.60	90.61	92.68	92.68	360,150,000
Aug. 06, 2021	96.51	97.97	94.68	97.18	97.18	104,510,000
Aug. 05, 2021	91.84	97.54	91.13	95.76	95.76	160,390,000
Aug. 04, 2021	87.96	89.32	87.46	89.17	89.17	68,420,000
Aug. 03, 2021	87.55	87.59	84.60	87.41	87.41	584,800
Aug. 02, 2021	-	-	-	-	-	-
Jul. 30, 2021	87.50	88.25	84.80	85.53	85.53	568,700
Jul. 29, 2021	89.04	90.19	88.36	88.37	88.37	336,700
Jul. 28, 2021	87.50	90.21	87.50	89.53	89.53	508,500
Jul. 27, 2021	87.66	88.56	85.58	87.68	87.68	564,800
Jul. 26, 2021	85.96	88.24	84.35	87.93	87.93	509,900
Jul. 23, 2021	84.18	86.16	83.94	85.97	85.97	452,700
Jul. 22, 2021	83.32	84.24	82.91	83.84	83.84	669,600
Jul. 21, 2021	81.67	83.34	81.07	82.74	82.74	481,100
Jul. 20, 2021	77.62	82.20	77.36	81.83	81.83	1,240,300
Jul. 19, 2021	75.95	78.14	75.45	77.62	77.62	644,500
Jul. 16, 2021	79.61	80.26	77.63	78.29	78.29	507,400
Jul. 15, 2021	80.70	81.48	77.75	79.05	79.05	570,000
Jul. 14, 2021	82.42	83.83	81.19	81.24	81.24	450,900
Jul. 13, 2021	83.74	84.34	82.18	82.42	82.42	397,300
Jul. 12, 2021	85.69	85.85	83.41	84.22	84.22	331,800
Jul. 09, 2021	82.28	85.24	81.36	85.14	85.14	601,800
Jul. 08, 2021	80.71	82.71	78.94	81.88	81.88	565,900
Jul. 07, 2021	85.64	86.49	82.25	83.11	83.11	599,300
Jul. 06, 2021	87.63	88.63	84.32	85.23	85.23	901,800
Jul. 02, 2021	84.15	87.04	84.15	86.69	86.69	570,100
Jul. 01, 2021	82.91	84.39	81.43	84.16	84.16	446,700
Jun. 30, 2021	83.31	86.18	83.07	83.61	83.61	1,555,700
Jun. 29, 2021	86.41	87.51	85.23	85.33	85.33	768,500
Jun. 28, 2021	85.24	86.51	84.73	86.17	86.17	526,700
Jun. 25, 2021	85.99	86.66	84.10	84.19	84.19	631,500
Jun. 24, 2021	83.58	85.49	83.58	84.61	84.61	863,200
Jun. 23, 2021	82.39	84.00	81.22	82.63	82.63	996,600
Jun. 22, 2021	82.08	83.00	80.85	82.00	82.00	822,300
Jun. 21, 2021	80.21	84.90	78.89	82.42	82.42	1,257,300
Jun. 18, 2021	76.16	80.62	75.88	79.95	79.95	1,444,800
Jun. 17, 2021	72.08	77.50	71.87	77.50	77.50	990,900
Jun. 16, 2021	73.42	74.42	72.29	72.58	72.58	894,400
Jun. 15, 2021	75.50	75.86	72.80	73.40	73.40	532,800
Jun. 14, 2021	72.70	76.92	72.66	75.95	75.95	1,430,800
Jun. 11, 2021	71.79	72.15	70.31	72.15	72.15	430,000
Jun. 10, 2021	70.45	71.85	69.69	71.10	71.10	691,500
Jun. 09, 2021	74.24	74.51	70.71	70.76	70.76	773,700
Jun. 08, 2021	73.32	75.50	72.28	73.73	73.73	1,039,700
Jun. 07, 2021	72.38	73.86	71.66	72.21	72.21	813,000
Jun. 04, 2021	70.25	72.07	69.45	71.85	71.85	704,200
Jun. 03, 2021	69.48	70.10	68.29	69.27	69.27	487,600
Jun. 02, 2021	69.81	71.42	69.29	70.43	70.43	568,400
Jun. 01, 2021	72.41	73.80	69.32	69.48	69.48	1,150,300
May 28, 2021	73.06	73.43	71.69	71.99	71.99	655,500
May 27, 2021	73.39	73.60	71.55	72.83	72.83	1,874,700
May 26, 2021	72.95	73.45	70.85	73.19	73.19	732,800
May 25, 2021	73.12	73.77	71.84	72.76	72.76	1,019,500
May 24, 2021	70.31	73.04	70.01	72.76	72.76	809,600
May 21, 2021	67.89	70.50	67.42	70.37	70.37	1,591,300
May 20, 2021	61.63	66.86	60.62	66.45	66.45	2,342,900
May 19, 2021	57.54	58.27	56.13	57.44	57.44	1,624,400
May 18, 2021	59.06	61.17	58.47	58.77	58.77	769,000
May 17, 2021	58.66	58.99	57.32	58.16	58.16	708,200
May 14, 2021	56.50	59.39	56.25	58.64	58.64	790,500
May 13, 2021	58.41	58.95	55.43	55.70	55.70	810,000
May 12, 2021	58.69	60.44	57.20	57.71	57.71	575,300
May 11, 2021	56.98	60.16	55.22	59.87	59.87	958,300
May 10, 2021	62.15	62.47	58.85	58.86	58.86	644,800
May 07, 2021	62.66	64.02	61.61	62.63	62.63	812,700
May 06, 2021	64.15	64.73	59.95	61.37	61.37	1,072,900
May 05, 2021	66.20	66.54	64.11	64.42	64.42	415,800
May 04, 2021	66.85	67.15	63.29	65.14	65.14	713,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,401.49+157.20(+0.78%)

S&P 5004,395.64+41.45(+0.95%)

DOW34,258.32+338.48(+1.00%)

CAD/USD0.7831+0.0027(+0.3438%)

BTC-CAD52,274.35-1,735.83(-3.21%)

CMC Crypto 2001,089.55+49.07(+4.72%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Lightspeed Commerce Inc. (LSPD)

S&P/TSX
20,401.49
+157.20(+0.78%)

S&P 500
4,395.64
+41.45(+0.95%)

DOW
34,258.32
+338.48(+1.00%)

CAD/USD
0.7831
+0.0027(+0.3438%)

BTC-CAD
52,274.35
-1,735.83(-3.21%)

CMC Crypto 200
1,089.55
+49.07(+4.72%)