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 |
| Jul 26, 2023 | $16.93 | $17.20 | $16.86 | $17.08 | 391 147 |
| Jul 25, 2023 | $17.29 | $17.41 | $17.05 | $17.09 | 451 149 |
| Jul 24, 2023 | $17.57 | $17.69 | $17.10 | $17.17 | 635 189 |
| Jul 21, 2023 | $17.81 | $17.93 | $17.45 | $17.54 | 727 406 |
| Jul 20, 2023 | $18.03 | $18.04 | $17.45 | $17.66 | 686 556 |
| Jul 19, 2023 | $18.40 | $18.73 | $17.79 | $18.21 | 1 083 063 |
| Jul 18, 2023 | $18.06 | $18.35 | $17.80 | $18.30 | 443 327 |
| Jul 17, 2023 | $17.95 | $18.23 | $17.67 | $18.08 | 348 559 |
| Jul 14, 2023 | $18.44 | $18.42 | $17.65 | $17.77 | 712 567 |
| Jul 13, 2023 | $18.08 | $18.61 | $17.90 | $18.45 | 935 652 |
| Jul 12, 2023 | $17.97 | $18.00 | $17.66 | $17.81 | 820 100 |
| Jul 11, 2023 | $17.32 | $17.56 | $17.14 | $17.54 | 839 496 |
| Jul 10, 2023 | $16.53 | $17.14 | $16.50 | $17.11 | 603 781 |
| Jul 07, 2023 | $16.42 | $17.14 | $16.31 | $16.69 | 864 184 |
| Jul 06, 2023 | $16.80 | $16.75 | $16.14 | $16.27 | 812 190 |
| Jul 05, 2023 | $16.83 | $17.27 | $16.51 | $17.13 | 850 631 |
| Jul 03, 2023 | $16.80 | $17.10 | $16.80 | $17.03 | 180 387 |
| Jun 30, 2023 | $16.73 | $17.25 | $16.63 | $16.92 | 805 577 |
| Jun 29, 2023 | $16.49 | $16.86 | $16.24 | $16.50 | 997 523 |
| Jun 28, 2023 | $15.45 | $16.26 | $15.45 | $16.19 | 976 748 |
| Jun 27, 2023 | $14.92 | $15.69 | $14.87 | $15.61 | 937 980 |
| Jun 26, 2023 | $15.03 | $15.27 | $14.75 | $14.77 | 576 834 |
| Jun 23, 2023 | $15.00 | $15.05 | $14.78 | $15.00 | 507 519 |
| Jun 22, 2023 | $15.28 | $15.43 | $14.90 | $15.24 | 967 085 |
| Jun 21, 2023 | $15.77 | $15.84 | $15.04 | $15.55 | 1 153 761 |
