Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightspeed Commerce Inc (NY: LSPD )

15.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 69.04 71.74 68.39 69.81 289,300 +0.01(+0.01%)
Apr 29, 2021 72.01 72.18 68.43 69.80 290,534 -1.70(-2.38%)
Apr 28, 2021 69.15 72.06 68.27 71.50 379,332 +1.74(+2.49%)
Apr 27, 2021 71.80 71.80 69.47 69.76 226,545 -1.29(-1.82%)
Apr 26, 2021 70.12 71.05 69.11 71.05 274,519 +1.43(+2.05%)
Apr 23, 2021 66.80 70.06 66.80 69.62 452,300 +2.77(+4.14%)
Apr 22, 2021 68.12 69.50 66.12 66.85 555,343 -1.26(-1.85%)
Apr 21, 2021 63.70 68.17 62.25 68.11 822,283 +4.03(+6.29%)
Apr 20, 2021 64.57 64.77 62.37 64.08 852,917 -0.41(-0.64%)
Apr 19, 2021 66.68 66.68 62.41 64.49 1,071,186 -2.40(-3.59%)
Apr 16, 2021 69.76 70.09 66.81 66.89 2,143,700 -4.12(-5.80%)
Apr 15, 2021 72.40 72.70 70.80 71.01 631,329 -0.26(-0.36%)
Apr 14, 2021 73.83 74.65 71.15 71.27 371,926 -2.17(-2.95%)
Apr 13, 2021 72.64 73.88 71.88 73.44 335,595 +1.40(+1.94%)
Apr 12, 2021 71.71 72.71 70.19 72.04 425,368 -0.27(-0.37%)
Apr 09, 2021 71.69 73.10 71.05 72.31 660,200 +0.05(+0.07%)
Apr 08, 2021 69.09 72.39 68.99 72.26 708,041 +3.83(+5.60%)
Apr 07, 2021 68.04 69.87 67.57 68.43 597,853 +0.46(+0.68%)
Apr 06, 2021 64.21 69.17 64.21 67.97 527,891 +3.38(+5.23%)
Apr 05, 2021 65.50 65.81 63.40 64.59 544,494 +0.19(+0.30%)
Apr 01, 2021 64.70 65.35 63.70 64.40 977,200 +1.59(+2.53%)
Mar 31, 2021 60.80 63.48 60.20 62.81 617,005 +3.13(+5.24%)
Mar 30, 2021 58.01 60.36 57.31 59.68 722,467 +0.85(+1.44%)
Mar 29, 2021 60.53 61.02 57.51 58.83 772,921 -1.52(-2.52%)
Mar 26, 2021 61.00 61.60 58.00 60.35 653,400 -0.19(-0.31%)
Mar 25, 2021 58.81 61.04 57.24 60.54 841,719 +0.46(+0.77%)
Mar 24, 2021 64.35 64.77 60.02 60.08 922,029 -3.92(-6.13%)
Mar 23, 2021 65.65 66.17 63.87 64.00 485,174 -1.63(-2.48%)
Mar 22, 2021 63.86 68.15 63.86 65.63 748,752 +2.40(+3.80%)
Mar 19, 2021 64.06 65.75 62.66 63.23 680,800 -0.42(-0.66%)
Mar 18, 2021 66.51 67.03 63.28 63.65 952,657 -5.07(-7.38%)
Mar 17, 2021 68.25 69.15 65.65 68.72 925,323 -1.88(-2.66%)
Mar 16, 2021 72.79 73.00 69.79 70.60 827,076 -1.65(-2.28%)
Mar 15, 2021 70.09 73.99 69.11 72.25 930,148 +3.13(+4.53%)
Mar 12, 2021 65.21 69.12 62.81 69.12 1,426,800 +4.58(+7.10%)
Mar 11, 2021 60.12 64.68 58.80 64.54 1,277,976 +6.39(+10.99%)
Mar 10, 2021 61.21 62.34 57.45 58.15 946,953 -1.34(-2.25%)
Mar 09, 2021 58.23 60.54 57.23 59.49 1,253,659 +5.40(+9.98%)
Mar 08, 2021 58.44 59.51 53.87 54.09 1,314,870 -4.37(-7.48%)
Mar 05, 2021 62.88 62.96 52.84 58.46 2,205,200 -2.77(-4.52%)
Mar 04, 2021 66.75 68.16 58.29 61.23 1,524,682 -6.33(-9.37%)
Mar 03, 2021 71.16 71.75 67.50 67.56 477,828 -3.88(-5.43%)
Mar 02, 2021 72.58 72.76 70.55 71.44 617,278 -0.72(-1.00%)
Mar 01, 2021 71.30 72.36 70.43 72.16 684,461 +3.74(+5.47%)
Feb 26, 2021 69.47 69.98 66.42 68.42 889,500 -1.50(-2.15%)
Feb 25, 2021 73.39 73.50 69.10 69.92 712,321 -3.55(-4.83%)
Feb 24, 2021 75.50 75.97 72.71 73.47 671,298 -1.64(-2.18%)
Feb 23, 2021 77.97 80.10 71.80 75.11 1,258,760 -5.74(-7.10%)
Feb 22, 2021 78.78 82.53 77.30 80.85 1,104,881 +3.35(+4.32%)
Feb 19, 2021 74.40 78.07 73.37 77.50 1,230,500 +3.87(+5.26%)
Feb 18, 2021 69.40 73.90 68.46 73.63 811,020 +2.78(+3.92%)
Feb 17, 2021 70.73 71.06 67.79 70.85 798,880 -0.80(-1.12%)
Feb 16, 2021 73.78 74.80 71.10 71.65 642,010 -1.37(-1.88%)
Feb 12, 2021 73.24 75.57 72.62 73.02 863,200 -0.38(-0.52%)
Feb 11, 2021 73.02 74.20 71.94 73.40 1,039,293 +2.10(+2.95%)
Feb 10, 2021 71.98 74.33 70.82 71.30 3,669,287 -1.50(-2.06%)
Feb 09, 2021 68.64 73.64 68.50 72.80 881,837 +0.79(+1.10%)
Feb 08, 2021 72.50 73.65 70.00 72.01 482,171 -0.48(-0.66%)
Feb 05, 2021 73.93 76.02 70.60 72.49 546,200 -0.11(-0.15%)
Feb 04, 2021 78.10 81.97 71.52 72.60 1,323,906 -2.18(-2.92%)
Feb 03, 2021 72.39 75.09 71.93 74.78 390,933 +2.92(+4.06%)
Feb 02, 2021 71.75 72.70 68.50 71.86 299,351 +1.12(+1.58%)
Feb 01, 2021 66.14 71.00 65.75 70.74 553,352 +5.82(+8.96%)
Jan 29, 2021 67.00 69.95 64.88 64.92 628,000 -2.86(-4.22%)
Jan 28, 2021 64.75 68.34 63.00 67.78 361,448 +2.44(+3.73%)
Jan 27, 2021 69.14 69.36 65.19 65.34 598,035 -5.50(-7.76%)
Jan 26, 2021 69.79 72.04 69.13 70.84 390,780 +1.70(+2.46%)
Jan 25, 2021 69.15 70.80 67.55 69.14 418,973 +0.01(+0.01%)
Jan 22, 2021 69.76 70.47 67.39 69.13 724,700 -1.21(-1.72%)
Jan 21, 2021 72.37 72.46 70.29 70.34 381,624 -1.83(-2.54%)
Jan 20, 2021 72.80 73.69 71.83 72.17 192,419 -0.33(-0.46%)
Jan 19, 2021 74.25 74.25 71.73 72.50 392,993 +2.21(+3.14%)
Jan 15, 2021 74.19 75.47 69.78 70.29 403,300 -4.44(-5.94%)
Jan 14, 2021 76.10 79.03 74.72 74.73 1,009,750 +0.19(+0.25%)
Jan 13, 2021 69.66 75.50 69.29 74.54 474,711 +5.44(+7.87%)
Jan 12, 2021 67.68 69.55 67.09 69.10 238,574 +1.91(+2.84%)
Jan 11, 2021 66.16 68.70 65.33 67.19 207,944 -0.64(-0.94%)
Jan 08, 2021 68.00 68.85 66.06 67.83 250,900 +0.40(+0.59%)
Jan 07, 2021 65.81 67.96 65.65 67.43 195,603 +2.79(+4.32%)
Jan 06, 2021 66.22 66.22 61.43 64.64 771,182 -1.85(-2.78%)
Jan 05, 2021 66.27 66.87 65.10 66.49 408,247 -0.67(-1.00%)
Jan 04, 2021 71.26 71.38 64.10 67.16 522,095 -3.23(-4.59%)
Dec 31, 2020 70.39 70.39 70.39 265,690 +0.41(+0.59%)
Dec 30, 2020 69.15 71.00 68.42 69.98 265,690 +1.59(+2.32%)
Dec 29, 2020 69.46 71.00 67.45 68.39 348,465 -0.51(-0.74%)
Dec 28, 2020 69.49 70.16 67.21 68.90 235,447 +0.44(+0.64%)
Dec 24, 2020 67.51 68.62 66.68 68.46 123,100 +1.37(+2.04%)
Dec 23, 2020 68.63 69.04 65.38 67.09 485,569 +0.03(+0.04%)
Dec 22, 2020 61.80 68.05 60.81 67.06 786,869 +6.44(+10.62%)
Dec 21, 2020 55.45 60.80 54.87 60.62 703,073 +2.53(+4.36%)
Dec 18, 2020 59.54 60.08 56.30 58.09 815,400 -1.10(-1.86%)
Dec 17, 2020 58.45 59.27 57.88 59.19 315,112 +0.89(+1.53%)
Dec 16, 2020 57.90 59.52 57.29 58.30 493,878 +0.51(+0.88%)
Dec 15, 2020 57.79 58.22 56.88 57.79 435,327 +0.04(+0.07%)
Dec 14, 2020 59.58 60.19 57.75 57.75 311,821 -1.32(-2.23%)
Dec 11, 2020 57.24 60.67 57.24 59.07 280,600 +0.75(+1.29%)
Dec 10, 2020 56.74 58.53 56.12 58.32 341,584 +0.68(+1.18%)
Dec 09, 2020 60.12 60.46 57.28 57.64 392,197 -2.03(-3.40%)
Dec 08, 2020 60.80 61.20 59.06 59.67 306,069 -1.13(-1.86%)
Dec 07, 2020 59.97 61.36 58.19 60.80 700,573 +0.68(+1.13%)
Dec 04, 2020 61.91 62.54 59.01 60.12 552,700 -0.63(-1.04%)
Dec 03, 2020 58.70 61.05 58.19 60.75 778,996 +2.63(+4.53%)
Dec 02, 2020 54.58 58.48 54.16 58.12 827,110 +5.50(+10.45%)
Dec 01, 2020 53.00 55.62 52.23 52.62 495,796 +0.57(+1.10%)
Nov 30, 2020 55.42 55.49 50.69 52.05 1,000,755 -3.65(-6.55%)
Nov 27, 2020 53.87 56.00 53.52 55.70 601,000 +4.53(+8.85%)
Nov 25, 2020 47.68 51.78 47.68 51.17 580,200 +3.52(+7.39%)
Nov 24, 2020 49.70 49.70 47.16 47.65 549,418 -0.67(-1.39%)
Nov 23, 2020 46.36 48.44 45.40 48.32 445,529 +2.84(+6.24%)
Nov 20, 2020 42.60 46.54 42.60 45.48 579,400 +2.73(+6.39%)
Nov 19, 2020 42.93 43.53 42.46 42.75 421,670 -0.24(-0.56%)
Nov 18, 2020 41.81 43.59 41.35 42.99 285,653 +1.19(+2.85%)
Nov 17, 2020 39.75 42.03 39.17 41.80 223,972 +2.05(+5.16%)
Nov 16, 2020 39.40 39.95 38.69 39.75 124,166 +0.37(+0.94%)
Nov 13, 2020 39.40 39.91 39.20 39.38 116,000 +0.23(+0.59%)
Nov 12, 2020 40.00 40.34 38.84 39.15 102,915 -1.02(-2.54%)
Nov 11, 2020 39.40 40.94 39.40 40.17 188,058 +1.16(+2.97%)
Nov 10, 2020 38.90 39.44 37.92 39.01 276,824 +0.10(+0.26%)
Nov 09, 2020 40.62 41.98 38.64 38.91 533,841 -0.52(-1.32%)
Nov 06, 2020 40.42 40.58 38.64 39.43 256,100 -1.07(-2.64%)
Nov 05, 2020 36.68 40.66 36.68 40.50 699,476 +6.00(+17.39%)
Nov 04, 2020 33.67 34.62 32.80 34.50 330,362 +1.67(+5.09%)
Nov 03, 2020 31.84 32.83 31.75 32.83 130,778 +1.59(+5.09%)
Nov 02, 2020 32.48 32.85 31.00 31.24 156,070 -0.79(-2.47%)
Oct 30, 2020 31.49 32.08 30.95 32.03 216,800 +0.14(+0.44%)
Oct 29, 2020 31.82 32.29 31.28 31.89 88,682 +0.39(+1.24%)
Oct 28, 2020 33.96 34.08 31.50 31.50 366,536 -3.35(-9.61%)
Oct 27, 2020 34.17 35.01 33.96 34.85 66,908 +0.68(+1.99%)
Oct 26, 2020 33.75 34.39 32.89 34.17 118,918 -0.17(-0.50%)
Oct 23, 2020 34.62 34.65 33.40 34.34 96,100 +0.19(+0.56%)
Oct 22, 2020 33.66 34.57 32.68 34.15 181,648 +0.58(+1.73%)
Oct 21, 2020 34.78 35.29 33.52 33.57 163,148 -1.06(-3.06%)
Oct 20, 2020 34.99 35.25 34.55 34.63 74,522 -0.17(-0.49%)
Oct 19, 2020 35.99 36.40 34.75 34.80 228,440 -0.98(-2.74%)
Oct 16, 2020 36.00 36.41 35.64 35.78 163,600 +0.01(+0.03%)
Oct 15, 2020 35.00 35.81 34.33 35.77 195,358 -0.30(-0.83%)
Oct 14, 2020 36.66 37.24 35.36 36.07 262,218 -0.58(-1.58%)
Oct 13, 2020 38.16 38.20 36.58 36.65 322,897 -1.40(-3.68%)
Oct 12, 2020 37.66 39.91 37.66 38.05 366,959 +0.84(+2.26%)
Oct 09, 2020 36.04 37.69 35.95 37.21 438,400 +1.53(+4.29%)
Oct 08, 2020 36.23 36.39 35.36 35.68 451,278 -0.06(-0.17%)
Oct 07, 2020 34.77 36.05 34.44 35.74 1,300,034 +2.38(+7.13%)
Oct 06, 2020 33.16 33.91 32.65 33.36 445,859 +1.04(+3.22%)
Oct 05, 2020 31.51 32.50 31.51 32.32 187,405 +0.74(+2.34%)
Oct 02, 2020 31.90 32.33 31.41 31.58 87,600 -1.16(-3.54%)
Oct 01, 2020 32.42 33.00 32.26 32.74 111,025 +0.72(+2.25%)
Sep 30, 2020 31.88 32.25 31.40 32.02 138,123 +0.33(+1.04%)
Sep 29, 2020 30.95 32.00 30.82 31.69 121,725 +0.67(+2.16%)
Sep 28, 2020 30.60 31.35 30.56 31.02 164,813 +0.77(+2.55%)
Sep 25, 2020 29.66 30.37 29.32 30.25 70,300 +0.68(+2.30%)
Sep 24, 2020 29.32 29.90 29.03 29.57 193,423 -0.17(-0.57%)
Sep 23, 2020 30.29 30.70 29.73 29.74 263,876 -0.69(-2.27%)
Sep 22, 2020 30.15 30.55 29.54 30.43 165,742 +0.20(+0.66%)
Sep 21, 2020 29.09 30.23 28.29 30.23 198,041 +0.47(+1.58%)
Sep 18, 2020 30.68 30.87 29.48 29.76 317,800 -0.85(-2.78%)
Sep 17, 2020 30.00 30.73 30.00 30.61 193,158 -0.26(-0.84%)
Sep 16, 2020 31.45 31.61 30.51 30.87 324,717 -0.26(-0.84%)
Sep 15, 2020 32.30 32.49 31.12 31.13 376,897 -0.82(-2.57%)
Sep 14, 2020 30.80 32.00 30.70 31.95 680,144 +1.70(+5.62%)
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.