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 |
| Jan 24, 2024 | $18.66 | $18.80 | $17.88 | $17.89 | 734 044 |
| Jan 23, 2024 | $18.75 | $18.78 | $18.17 | $18.34 | 681 077 |
| Jan 22, 2024 | $18.80 | $19.31 | $18.52 | $18.61 | 753 616 |
| Jan 19, 2024 | $18.49 | $18.63 | $18.01 | $18.61 | 598 903 |
| Jan 18, 2024 | $18.74 | $18.74 | $18.02 | $18.40 | 784 819 |
| Jan 17, 2024 | $18.47 | $18.58 | $18.07 | $18.44 | 945 436 |
| Jan 16, 2024 | $18.71 | $19.02 | $18.52 | $18.91 | 544 587 |
| Jan 12, 2024 | $19.35 | $19.47 | $18.93 | $18.97 | 534 839 |
| Jan 11, 2024 | $19.17 | $19.38 | $18.65 | $19.04 | 535 096 |
| Jan 10, 2024 | $19.01 | $19.42 | $18.84 | $19.18 | 579 123 |
| Jan 09, 2024 | $18.76 | $19.36 | $18.62 | $19.03 | 891 446 |
| Jan 08, 2024 | $18.49 | $19.11 | $18.42 | $19.09 | 995 647 |
| Jan 05, 2024 | $18.52 | $19.00 | $18.41 | $18.44 | 513 579 |
| Jan 04, 2024 | $18.48 | $18.79 | $18.19 | $18.66 | 857 829 |
| Jan 03, 2024 | $19.00 | $19.05 | $18.45 | $18.59 | 1 609 638 |
| Jan 02, 2024 | $20.54 | $20.58 | $19.29 | $19.46 | 2 300 015 |
| Dec 29, 2023 | $21.20 | $21.70 | $20.97 | $20.99 | 964 271 |
| Dec 28, 2023 | $20.85 | $21.49 | $20.60 | $21.10 | 888 940 |
| Dec 27, 2023 | $20.59 | $20.79 | $20.46 | $20.70 | 684 756 |
| Dec 26, 2023 | $20.10 | $20.66 | $19.93 | $20.60 | 518 591 |
| Dec 22, 2023 | $20.00 | $20.15 | $19.70 | $20.12 | 996 643 |
| Dec 21, 2023 | $19.22 | $19.94 | $19.22 | $19.90 | 1 387 362 |
| Dec 20, 2023 | $19.41 | $19.98 | $18.86 | $18.92 | 1 262 431 |
| Dec 19, 2023 | $18.59 | $19.40 | $18.44 | $19.39 | 1 372 482 |
| Dec 18, 2023 | $18.31 | $18.62 | $18.09 | $18.53 | 921 488 |
