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 |
| Dec 15, 2023 | $18.25 | $18.27 | $17.76 | $17.93 | 1 311 004 |
| Dec 14, 2023 | $17.35 | $18.09 | $17.31 | $18.05 | 1 847 630 |
| Dec 13, 2023 | $16.15 | $17.03 | $15.84 | $17.02 | 1 427 069 |
| Dec 12, 2023 | $16.85 | $16.85 | $16.15 | $16.16 | 749 780 |
| Dec 11, 2023 | $16.96 | $17.01 | $16.59 | $16.81 | 538 777 |
| Dec 08, 2023 | $16.33 | $17.10 | $16.30 | $17.04 | 1 085 260 |
| Dec 07, 2023 | $16.61 | $16.61 | $16.30 | $16.39 | 760 766 |
| Dec 06, 2023 | $16.76 | $16.92 | $16.55 | $16.58 | 742 428 |
| Dec 05, 2023 | $16.47 | $16.83 | $16.31 | $16.64 | 671 146 |
| Dec 04, 2023 | $16.64 | $17.00 | $16.47 | $16.67 | 1 044 374 |
| Dec 01, 2023 | $16.10 | $17.07 | $16.01 | $16.95 | 1 288 315 |
| Nov 30, 2023 | $16.79 | $16.80 | $15.98 | $16.07 | 892 600 |
| Nov 29, 2023 | $16.77 | $16.94 | $16.64 | $16.79 | 505 815 |
| Nov 28, 2023 | $16.48 | $16.75 | $16.31 | $16.68 | 382 040 |
| Nov 27, 2023 | $16.33 | $16.81 | $16.31 | $16.54 | 542 150 |
| Nov 24, 2023 | $16.39 | $16.51 | $16.30 | $16.48 | 252 880 |
| Nov 22, 2023 | $16.58 | $16.67 | $16.40 | $16.40 | 457 322 |
| Nov 21, 2023 | $16.53 | $16.57 | $16.13 | $16.44 | 682 446 |
| Nov 20, 2023 | $16.53 | $16.73 | $16.45 | $16.66 | 459 056 |
| Nov 17, 2023 | $16.12 | $16.67 | $15.96 | $16.54 | 1 020 352 |
| Nov 16, 2023 | $16.44 | $16.44 | $15.64 | $16.00 | 879 260 |
| Nov 15, 2023 | $16.25 | $16.80 | $15.99 | $16.58 | 1 141 732 |
| Nov 14, 2023 | $16.00 | $16.46 | $15.97 | $16.15 | 1 152 143 |
| Nov 13, 2023 | $15.43 | $15.66 | $15.34 | $15.45 | 487 632 |
| Nov 10, 2023 | $15.05 | $15.59 | $14.94 | $15.55 | 559 850 |
