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 |
| Oct 05, 2023 | $13.68 | $13.81 | $13.50 | $13.63 | 375 531 |
| Oct 04, 2023 | $13.34 | $13.79 | $13.21 | $13.75 | 660 943 |
| Oct 03, 2023 | $13.59 | $13.78 | $13.25 | $13.30 | 590 890 |
| Oct 02, 2023 | $13.85 | $14.13 | $13.77 | $13.83 | 558 309 |
| Sep 29, 2023 | $14.08 | $14.38 | $13.96 | $14.03 | 564 371 |
| Sep 28, 2023 | $13.90 | $14.08 | $13.47 | $13.86 | 779 093 |
| Sep 27, 2023 | $14.22 | $14.28 | $13.64 | $13.84 | 756 389 |
| Sep 26, 2023 | $14.25 | $14.52 | $13.70 | $14.00 | 715 324 |
| Sep 25, 2023 | $14.05 | $14.67 | $13.90 | $14.43 | 518 820 |
| Sep 22, 2023 | $14.36 | $14.47 | $13.97 | $14.08 | 651 429 |
| Sep 21, 2023 | $14.36 | $14.72 | $14.26 | $14.28 | 618 128 |
| Sep 20, 2023 | $14.89 | $15.14 | $14.63 | $14.63 | 579 091 |
| Sep 19, 2023 | $14.93 | $14.96 | $14.61 | $14.80 | 369 351 |
| Sep 18, 2023 | $15.37 | $15.38 | $14.97 | $14.97 | 491 560 |
| Sep 15, 2023 | $15.67 | $15.77 | $15.37 | $15.37 | 319 602 |
| Sep 14, 2023 | $15.54 | $15.92 | $15.48 | $15.76 | 466 907 |
| Sep 13, 2023 | $15.66 | $15.72 | $15.08 | $15.41 | 966 891 |
| Sep 12, 2023 | $15.96 | $16.20 | $15.80 | $15.82 | 367 587 |
| Sep 11, 2023 | $15.91 | $16.32 | $15.70 | $16.18 | 448 139 |
| Sep 08, 2023 | $16.10 | $16.24 | $15.72 | $15.80 | 1 004 808 |
| Sep 07, 2023 | $15.82 | $16.48 | $15.45 | $16.11 | 735 752 |
| Sep 06, 2023 | $16.35 | $16.46 | $15.98 | $16.16 | 391 919 |
| Sep 05, 2023 | $16.27 | $16.35 | $16.06 | $16.32 | 386 047 |
| Sep 01, 2023 | $16.57 | $16.64 | $16.31 | $16.37 | 313 665 |
| Aug 31, 2023 | $15.67 | $16.36 | $15.60 | $16.33 | 637 427 |
