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 |
| Sep 26, 2019 | $24.36 | $25.08 | $24.36 | $24.93 | 2 155 |
| Sep 25, 2019 | $25.68 | $25.68 | $25.68 | $25.68 | 130 |
| Sep 24, 2019 | $24.47 | $24.47 | $24.47 | $24.47 | 25 |
| Sep 23, 2019 | $24.70 | $24.70 | $24.47 | $24.47 | 346 |
| Sep 20, 2019 | $23.70 | $24.71 | $23.70 | $24.71 | 700 |
| Sep 19, 2019 | $23.35 | $23.55 | $23.35 | $23.55 | 1 861 |
| Sep 18, 2019 | $24.22 | $24.23 | $23.35 | $23.40 | 1 895 |
| Sep 17, 2019 | $25.20 | $25.20 | $25.20 | $25.20 | 1 |
| Sep 16, 2019 | $25.87 | $25.87 | $25.20 | $25.20 | 836 |
| Sep 12, 2019 | $26.50 | $26.50 | $26.42 | $26.42 | 360 |
| Sep 11, 2019 | $26.04 | $26.04 | $26.03 | $26.03 | 515 |
| Sep 10, 2019 | $25.75 | $27.20 | $25.75 | $27.20 | 1 786 |
| Sep 09, 2019 | $26.99 | $26.99 | $26.12 | $26.12 | 1 310 |
| Sep 06, 2019 | $29.51 | $29.51 | $28.90 | $28.90 | 1 028 |
| Sep 05, 2019 | $30.18 | $30.18 | $30.18 | $30.18 | 385 |
| Sep 04, 2019 | $30.00 | $30.00 | $30.00 | $30.00 | 115 |
| Sep 03, 2019 | $31.75 | $31.75 | $29.97 | $30.00 | 1 656 |
| Aug 30, 2019 | $32.64 | $32.64 | $31.66 | $31.66 | 449 |
| Aug 29, 2019 | $33.17 | $33.37 | $32.98 | $32.98 | 2 585 |
| Aug 28, 2019 | $32.50 | $32.50 | $32.50 | $32.50 | 307 |
| Aug 27, 2019 | $32.98 | $32.98 | $32.50 | $32.50 | 600 |
| Aug 26, 2019 | $33.20 | $33.39 | $33.20 | $33.39 | 349 |
| Aug 23, 2019 | $33.62 | $33.90 | $33.15 | $33.19 | 3 313 |
| Aug 22, 2019 | $33.10 | $33.70 | $33.10 | $33.70 | 1 047 |
| Aug 21, 2019 | $32.99 | $33.31 | $32.59 | $32.94 | 4 955 |
