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 |
| Feb 29, 2024 | $13.75 | $14.05 | $13.69 | $14.04 | 1 423 773 |
| Feb 28, 2024 | $13.50 | $13.69 | $13.42 | $13.61 | 726 296 |
| Feb 27, 2024 | $13.53 | $13.71 | $13.29 | $13.68 | 783 159 |
| Feb 26, 2024 | $13.51 | $13.83 | $13.46 | $13.54 | 973 296 |
| Feb 23, 2024 | $13.04 | $13.61 | $12.91 | $13.55 | 1 079 755 |
| Feb 22, 2024 | $13.51 | $13.51 | $13.01 | $13.03 | 1 382 580 |
| Feb 21, 2024 | $13.42 | $13.49 | $13.05 | $13.20 | 2 110 816 |
| Feb 20, 2024 | $14.21 | $14.36 | $13.42 | $13.59 | 3 261 853 |
| Feb 16, 2024 | $14.46 | $14.66 | $14.19 | $14.34 | 3 972 118 |
| Feb 15, 2024 | $13.60 | $14.65 | $13.60 | $14.63 | 3 354 671 |
| Feb 14, 2024 | $13.50 | $13.92 | $13.46 | $13.55 | 1 331 727 |
| Feb 13, 2024 | $13.28 | $13.50 | $13.15 | $13.43 | 2 164 272 |
| Feb 12, 2024 | $14.05 | $14.30 | $13.80 | $13.83 | 2 951 737 |
| Feb 09, 2024 | $15.00 | $15.09 | $14.06 | $14.07 | 6 646 251 |
| Feb 08, 2024 | $17.15 | $17.65 | $14.55 | $14.80 | 9 038 485 |
| Feb 07, 2024 | $19.77 | $20.08 | $19.55 | $19.57 | 2 363 729 |
| Feb 06, 2024 | $19.21 | $19.82 | $19.20 | $19.72 | 1 252 632 |
| Feb 05, 2024 | $18.74 | $19.09 | $18.51 | $19.06 | 1 200 333 |
| Feb 02, 2024 | $18.38 | $19.25 | $18.21 | $18.98 | 1 012 410 |
| Feb 01, 2024 | $18.55 | $18.86 | $18.24 | $18.52 | 679 006 |
| Jan 31, 2024 | $18.69 | $19.05 | $18.44 | $18.44 | 670 191 |
| Jan 30, 2024 | $19.25 | $19.25 | $18.79 | $18.92 | 404 072 |
| Jan 29, 2024 | $18.82 | $19.33 | $18.60 | $19.31 | 775 315 |
| Jan 26, 2024 | $18.49 | $18.92 | $18.20 | $18.80 | 857 203 |
| Jan 25, 2024 | $18.19 | $18.29 | $17.94 | $18.12 | 706 819 |
