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 |
| 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 |
| Mar 21, 2024 | $13.80 | $13.98 | $13.56 | $13.64 | 676 843 |
| Mar 20, 2024 | $13.18 | $13.82 | $13.03 | $13.72 | 1 247 775 |
| Mar 19, 2024 | $13.11 | $13.26 | $13.03 | $13.17 | 1 194 744 |
| Mar 18, 2024 | $12.90 | $13.27 | $12.90 | $13.27 | 949 433 |
| Mar 15, 2024 | $12.84 | $13.16 | $12.78 | $12.80 | 1 041 835 |
| Mar 14, 2024 | $13.36 | $13.40 | $12.98 | $13.02 | 634 327 |
| Mar 13, 2024 | $13.40 | $13.72 | $13.32 | $13.39 | 654 055 |
| Mar 12, 2024 | $13.45 | $13.52 | $13.28 | $13.45 | 557 613 |
| Mar 11, 2024 | $13.48 | $13.52 | $13.26 | $13.42 | 936 690 |
| Mar 08, 2024 | $13.75 | $14.07 | $13.57 | $13.57 | 1 121 304 |
| Mar 07, 2024 | $13.80 | $13.83 | $13.48 | $13.70 | 1 006 129 |
| Mar 06, 2024 | $14.02 | $14.08 | $13.52 | $13.55 | 1 479 411 |
| Mar 05, 2024 | $14.07 | $14.16 | $13.62 | $13.73 | 863 970 |
| Mar 04, 2024 | $14.22 | $14.41 | $13.93 | $14.21 | 924 692 |
| Mar 01, 2024 | $14.02 | $14.43 | $13.93 | $14.28 | 994 280 |
