NYSE:LSPD
Lightspeed POS Inc. Stock Price (Quote)
$13.40
+0.180 (+1.36%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.71 | $14.80 | Friday, 26th Apr 2024 LSPD stock ended at $13.40. This is 1.36% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.58% from a day low at $13.32 to a day high of $13.53. |
| 90 days | $12.71 | $20.08 | |
| 52 weeks | $12.23 | $21.70 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $13.38 | $13.53 | $13.32 | $13.40 | 472 950 |
| Apr 25, 2024 | $13.29 | $13.32 | $13.16 | $13.22 | 637 654 |
| Apr 24, 2024 | $13.53 | $13.65 | $13.36 | $13.59 | 538 059 |
| Apr 23, 2024 | $13.30 | $13.59 | $13.21 | $13.52 | 735 555 |
| Apr 22, 2024 | $13.06 | $13.18 | $12.92 | $13.14 | 525 051 |
| Apr 19, 2024 | $12.93 | $13.12 | $12.81 | $12.93 | 524 074 |
| Apr 18, 2024 | $12.87 | $13.30 | $12.87 | $12.99 | 638 608 |
| Apr 17, 2024 | $12.97 | $13.21 | $12.90 | $13.10 | 778 180 |
| Apr 16, 2024 | $12.80 | $13.17 | $12.71 | $12.84 | 1 022 927 |
| Apr 15, 2024 | $13.43 | $13.50 | $12.82 | $12.92 | 682 277 |
| Apr 12, 2024 | $13.85 | $13.96 | $13.38 | $13.38 | 585 420 |
| Apr 11, 2024 | $13.98 | $14.12 | $13.79 | $14.01 | 440 102 |
| Apr 10, 2024 | $13.86 | $14.05 | $13.80 | $13.90 | 500 227 |
| Apr 09, 2024 | $14.23 | $14.32 | $14.07 | $14.24 | 734 931 |
| Apr 08, 2024 | $14.20 | $14.26 | $14.02 | $14.14 | 458 180 |
| Apr 05, 2024 | $13.80 | $14.24 | $13.75 | $14.11 | 798 323 |
| Apr 04, 2024 | $14.54 | $14.78 | $13.76 | $13.82 | 3 069 482 |
| Apr 03, 2024 | $14.45 | $14.80 | $14.36 | $14.69 | 1 855 529 |
| Apr 02, 2024 | $13.83 | $13.97 | $13.79 | $13.90 | 468 850 |
| Apr 01, 2024 | $14.04 | $14.36 | $13.74 | $14.18 | 1 163 568 |
| Mar 28, 2024 | $13.96 | $14.12 | $13.86 | $14.06 | 751 945 |
| Mar 27, 2024 | $13.92 | $13.99 | $13.54 | $13.98 | 793 751 |
| Mar 26, 2024 | $13.99 | $14.18 | $13.79 | $13.84 | 985 187 |
| Mar 25, 2024 | $13.60 | $14.22 | $13.55 | $13.79 | 1 322 869 |
| Mar 22, 2024 | $13.52 | $13.61 | $13.25 | $13.31 | 468 481 |
