Skip to main content

Lightspeed Commerce Inc (NY: LSPD )

17.09 -0.16 (-0.93%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 17.27 17.47 17.09 17.09 534,474 -0.16(-0.93%)
Dec 04, 2024 17.50 17.89 17.24 17.25 795,062 -0.11(-0.63%)
Dec 03, 2024 16.90 17.53 16.86 17.36 575,317 +0.24(+1.40%)
Dec 02, 2024 18.50 18.61 17.12 17.12 1,698,782 -1.68(-8.94%)
Nov 29, 2024 18.46 18.96 18.46 18.80 321,347 +0.03(+0.16%)
Nov 27, 2024 18.18 18.84 18.18 18.77 961,476 +0.52(+2.85%)
Nov 26, 2024 17.40 18.49 17.40 18.25 744,450 +0.39(+2.18%)
Nov 25, 2024 17.90 17.98 17.43 17.86 773,704 +0.12(+0.68%)
Nov 22, 2024 17.59 17.86 17.56 17.74 491,858 +0.07(+0.40%)
Nov 21, 2024 17.71 17.84 17.44 17.67 676,507 +0.08(+0.45%)
Nov 20, 2024 17.74 17.76 17.42 17.59 635,537 -0.07(-0.40%)
Nov 19, 2024 17.37 17.71 17.34 17.66 624,085 +0.13(+0.74%)
Nov 18, 2024 17.36 17.91 17.32 17.53 1,181,883 +0.26(+1.51%)
Nov 15, 2024 17.45 17.45 17.08 17.27 1,280,168 -0.32(-1.82%)
Nov 14, 2024 18.33 18.63 17.59 17.59 1,135,133 -0.76(-4.14%)
Nov 13, 2024 18.40 18.88 18.39 18.35 1,110,611 -0.05(-0.27%)
Nov 12, 2024 17.60 18.50 17.60 18.40 1,619,162 +0.65(+3.66%)
Nov 11, 2024 17.11 17.79 17.03 17.75 1,213,194 +0.68(+3.98%)
Nov 08, 2024 16.86 17.25 16.62 17.07 1,285,289 +0.12(+0.71%)
Nov 07, 2024 16.86 17.93 16.66 16.95 2,840,930 +1.19(+7.55%)
Nov 06, 2024 15.70 15.86 15.46 15.76 1,328,706 +0.23(+1.48%)
Nov 05, 2024 15.35 15.63 15.23 15.53 1,044,793 +0.42(+2.78%)
Nov 04, 2024 14.83 15.19 14.77 15.11 812,238 +0.22(+1.48%)
Nov 01, 2024 15.20 15.20 14.83 14.89 906,803 -0.23(-1.52%)
Oct 31, 2024 15.01 15.39 14.75 15.12 1,623,937 +0.07(+0.47%)
Oct 30, 2024 14.80 15.16 14.80 15.05 580,664 +0.10(+0.67%)
Oct 29, 2024 14.86 15.06 14.77 14.95 494,365 +0.02(+0.13%)
Oct 28, 2024 14.94 15.11 14.86 14.93 421,634 +0.15(+1.01%)
Oct 25, 2024 15.05 15.20 14.78 14.78 725,304 -0.27(-1.79%)
Oct 24, 2024 15.30 15.30 14.93 15.05 604,764 -0.10(-0.66%)
Oct 23, 2024 15.41 15.44 14.94 15.15 557,317 -0.29(-1.88%)
Oct 22, 2024 15.73 15.92 15.39 15.44 479,429 -0.33(-2.09%)
Oct 21, 2024 15.74 15.80 15.44 15.77 280,502 -0.02(-0.13%)
Oct 18, 2024 15.84 15.91 15.71 15.79 342,787 +0.07(+0.45%)
Oct 17, 2024 15.99 16.00 15.70 15.72 390,186 -0.24(-1.50%)
Oct 16, 2024 15.88 16.09 15.78 15.96 386,437 +0.10(+0.63%)
Oct 15, 2024 15.75 15.86 15.57 15.86 421,866 +0.02(+0.13%)
Oct 14, 2024 15.89 15.96 15.68 15.84 320,342 -0.07(-0.44%)
Oct 11, 2024 15.93 16.12 15.86 15.91 353,979 -0.03(-0.19%)
Oct 10, 2024 15.86 15.98 15.78 15.94 378,782 -0.04(-0.25%)
Oct 09, 2024 15.93 16.08 15.81 15.98 407,890 -0.03(-0.19%)
Oct 08, 2024 15.77 16.15 15.77 16.01 670,719 +0.16(+1.01%)
Oct 07, 2024 16.06 16.44 15.76 15.85 681,062 -0.25(-1.55%)
Oct 04, 2024 16.35 16.36 16.02 16.10 655,595 +0.01(+0.06%)
Oct 03, 2024 16.12 16.34 15.97 16.09 563,715 -0.23(-1.41%)
Oct 02, 2024 16.40 16.67 16.18 16.32 797,137 -0.12(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.