NYSE:LSPD
Lightspeed POS Inc. Stock Price (Quote)
$13.14
-0.300 (-2.23%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.71 | $14.12 | Friday, 10th May 2024 LSPD stock ended at $13.14. This is 2.23% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.54% from a day low at $13.13 to a day high of $13.60. |
| 90 days | $12.71 | $14.80 | |
| 52 weeks | $12.23 | $21.70 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $16.23 | $16.45 | $15.84 | $15.87 | 943 927 |
| Jun 16, 2023 | $16.46 | $16.50 | $16.11 | $16.37 | 1 429 904 |
| Jun 15, 2023 | $15.92 | $16.26 | $15.68 | $16.17 | 863 512 |
| Jun 14, 2023 | $16.41 | $16.50 | $15.87 | $16.12 | 1 349 837 |
| Jun 13, 2023 | $16.40 | $17.11 | $16.31 | $16.41 | 2 229 371 |
| Jun 12, 2023 | $15.08 | $16.19 | $15.08 | $16.16 | 1 910 236 |
| Jun 09, 2023 | $14.88 | $15.37 | $14.76 | $15.04 | 1 050 885 |
| Jun 08, 2023 | $15.05 | $15.17 | $14.57 | $14.72 | 683 440 |
| Jun 07, 2023 | $15.34 | $15.52 | $14.99 | $15.10 | 827 468 |
| Jun 06, 2023 | $14.54 | $15.28 | $14.51 | $15.22 | 895 367 |
| Jun 05, 2023 | $15.06 | $14.99 | $14.62 | $14.75 | 799 408 |
| Jun 02, 2023 | $15.00 | $15.49 | $14.77 | $15.01 | 2 271 692 |
| Jun 01, 2023 | $13.65 | $14.89 | $13.43 | $14.80 | 2 523 600 |
| May 31, 2023 | $13.25 | $13.51 | $13.09 | $13.50 | 1 336 931 |
| May 30, 2023 | $13.25 | $13.43 | $12.97 | $13.36 | 1 378 215 |
| May 26, 2023 | $12.78 | $12.99 | $12.45 | $12.81 | 899 115 |
| May 25, 2023 | $13.31 | $13.35 | $12.64 | $12.64 | 1 522 200 |
| May 24, 2023 | $13.14 | $13.31 | $12.99 | $13.17 | 1 050 573 |
| May 23, 2023 | $13.85 | $14.12 | $13.37 | $13.42 | 2 212 683 |
| May 22, 2023 | $13.30 | $14.13 | $13.13 | $14.13 | 1 611 984 |
| May 19, 2023 | $13.02 | $13.77 | $13.00 | $13.33 | 2 127 800 |
| May 18, 2023 | $13.72 | $13.80 | $12.63 | $13.00 | 3 680 772 |
| May 17, 2023 | $13.94 | $15.28 | $13.93 | $14.88 | 1 838 515 |
| May 16, 2023 | $14.08 | $14.26 | $13.80 | $13.83 | 1 070 063 |
| May 15, 2023 | $14.55 | $14.56 | $14.13 | $14.32 | 752 826 |
