Indicators

Lightspeed Commerce Inc (NY: LSPD )

14.54 -0.39 (-2.61%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	25.98	27.44	25.98	26.27	1,373,223	-0.09(-0.34%)
Feb 25, 2022	25.93	26.45	25.40	26.36	1,521,591	+0.39(+1.50%)
Feb 24, 2022	22.86	25.98	22.31	25.97	2,195,025	+1.46(+5.96%)
Feb 23, 2022	26.09	26.71	24.48	24.51	1,171,858	-1.20(-4.67%)
Feb 22, 2022	26.02	26.88	25.36	25.71	1,758,779	-0.89(-3.35%)
Feb 18, 2022				26.60	0	-1.41(-5.03%)
Feb 17, 2022	30.14	30.40	27.98	28.01	936,248	-2.69(-8.76%)
Feb 16, 2022	31.30	31.49	30.29	30.70	866,505	-1.03(-3.25%)
Feb 15, 2022	29.78	31.84	29.66	31.73	1,462,092	+3.00(+10.44%)
Feb 14, 2022	29.54	30.36	28.71	28.73	1,452,271	-1.01(-3.40%)
Feb 11, 2022	32.03	32.55	29.16	29.74	1,239,981	-2.55(-7.90%)
Feb 10, 2022	31.42	33.92	30.87	32.29	1,284,002	+0.00(+0.00%)
Feb 09, 2022	31.03	32.31	30.89	32.29	1,820,221	+1.98(+6.53%)
Feb 08, 2022	30.73	31.10	29.82	30.31	1,344,559	-0.63(-2.04%)
Feb 07, 2022	31.55	33.03	30.88	30.94	1,225,331	-0.58(-1.84%)
Feb 04, 2022	31.17	32.12	30.62	31.52	1,770,384	+0.69(+2.24%)
Feb 03, 2022	26.79	32.42		30.83	4,418,877	-1.25(-3.90%)
Feb 02, 2022	35.38	35.50	31.75	32.08	1,941,766	-2.54(-7.34%)

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.