U.S. Markets closed

Lightspeed Commerce Inc. (LSPD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
122.53+1.27 (+1.05%)
At close: 4:00PM EDT
122.22 -0.31 (-0.25%)
After hours: 05:10PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2021122.78126.08121.97122.53122.53880,315
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
May 03, 202169.8070.1367.0167.8167.81568,600
Apr 30, 202169.0471.7468.3969.8169.81289,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...