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 |
| Aug 30, 2023 | $15.58 | $15.95 | $15.55 | $15.77 | 491 636 |
| Aug 29, 2023 | $14.97 | $15.70 | $14.87 | $15.69 | 693 030 |
| Aug 28, 2023 | $14.94 | $15.20 | $14.88 | $14.90 | 423 335 |
| Aug 25, 2023 | $14.71 | $14.96 | $14.46 | $14.80 | 552 706 |
| Aug 24, 2023 | $15.40 | $15.40 | $14.70 | $14.73 | 555 885 |
| Aug 23, 2023 | $14.95 | $15.42 | $14.96 | $15.34 | 468 374 |
| Aug 22, 2023 | $15.58 | $15.63 | $14.74 | $15.01 | 593 787 |
| Aug 21, 2023 | $15.63 | $15.81 | $15.38 | $15.60 | 338 492 |
| Aug 18, 2023 | $14.74 | $15.57 | $14.58 | $15.56 | 728 331 |
| Aug 17, 2023 | $15.60 | $15.58 | $14.98 | $15.04 | 694 677 |
| Aug 16, 2023 | $15.58 | $15.69 | $15.45 | $15.52 | 365 184 |
| Aug 15, 2023 | $15.96 | $16.09 | $15.66 | $15.72 | 578 378 |
| Aug 14, 2023 | $15.64 | $16.34 | $15.63 | $16.15 | 587 477 |
| Aug 11, 2023 | $15.67 | $15.96 | $15.64 | $15.86 | 519 427 |
| Aug 10, 2023 | $16.88 | $16.91 | $15.93 | $16.00 | 1 286 731 |
| Aug 09, 2023 | $16.83 | $17.02 | $16.47 | $16.71 | 1 060 626 |
| Aug 08, 2023 | $17.46 | $17.78 | $16.82 | $16.93 | 1 114 492 |
| Aug 07, 2023 | $17.82 | $17.91 | $17.19 | $17.84 | 823 298 |
| Aug 04, 2023 | $17.63 | $18.05 | $17.13 | $17.81 | 981 648 |
| Aug 03, 2023 | $16.66 | $17.59 | $15.61 | $17.43 | 1 738 198 |
| Aug 02, 2023 | $16.90 | $16.84 | $16.08 | $16.22 | 1 192 710 |
| Aug 01, 2023 | $17.45 | $17.44 | $17.13 | $17.25 | 627 977 |
| Jul 31, 2023 | $17.26 | $17.76 | $17.22 | $17.58 | 1 076 600 |
| Jul 28, 2023 | $17.19 | $17.37 | $16.87 | $17.21 | 884 721 |
| Jul 27, 2023 | $17.46 | $17.56 | $16.66 | $16.78 | 593 685 |
