NYSE - Delayed Quote USD

Lightspeed Commerce Inc. (LSPD)

10.04
+0.29
+(2.97%)
At close: May 8 at 4:00:02 PM EDT
9.91
-0.13
(-1.29%)
Pre-Market: 6:47:13 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 20259.8810.079.7310.0410.041,005,500
May 7, 20259.799.839.629.759.75528,900
May 6, 20259.519.789.519.739.73597,100
May 5, 20259.599.829.559.669.66483,700
May 2, 20259.829.879.689.709.70630,200
May 1, 20259.939.949.609.729.72730,800
Apr 30, 20259.829.889.669.809.80947,700
Apr 29, 202510.2210.279.9810.0210.02561,300
Apr 28, 202510.1710.4010.0210.1910.191,284,600
Apr 25, 202510.1010.3910.1010.2410.241,152,000
Apr 24, 20259.9010.239.8910.1210.121,645,800
Apr 23, 20259.8910.129.819.849.841,370,600
Apr 22, 20259.339.699.339.579.571,450,900
Apr 21, 20259.209.299.159.229.221,463,800
Apr 17, 20259.169.439.169.289.281,138,600
Apr 16, 20258.879.438.879.169.161,338,400
Apr 15, 20259.149.358.908.998.99724,500
Apr 14, 20259.109.328.909.139.131,553,900
Apr 11, 20258.849.308.849.119.111,360,400
Apr 10, 20258.959.158.648.838.831,886,700
Apr 9, 20258.009.408.009.209.202,826,700
Apr 8, 20258.458.737.928.058.052,047,600
Apr 7, 20257.348.237.347.977.972,300,100
Apr 4, 20257.948.007.437.867.862,290,900
Apr 3, 20258.688.788.198.208.201,729,600
Apr 2, 20258.819.138.779.059.051,013,500
Apr 1, 20258.818.958.538.918.91972,800
Mar 31, 20258.898.988.728.758.752,601,000
Mar 28, 20259.269.369.009.099.09878,100
Mar 27, 20259.549.669.249.379.371,366,500
Mar 26, 202510.2410.389.909.949.94813,300
Mar 25, 20259.9410.149.8810.1410.142,475,500
Mar 24, 202510.7410.819.909.989.982,742,300
Mar 21, 202510.4510.6310.3810.6310.63609,300
Mar 20, 202510.3010.7310.3010.5810.58582,700
Mar 19, 202510.5710.6010.3110.4910.491,128,700
Mar 18, 202510.5210.6210.3810.5010.501,255,300
Mar 17, 202510.6510.8810.5910.6110.61856,800
Mar 14, 202510.4510.7810.4510.7810.78624,500
Mar 13, 202510.7110.7110.2010.2510.25718,800
Mar 12, 202510.9611.0510.6810.7510.75824,300
Mar 11, 202510.8810.9510.5210.7710.771,216,100
Mar 10, 202511.1211.1810.8010.9110.911,452,600
Mar 7, 202511.3211.5711.0611.4111.411,079,400
Mar 6, 202511.6211.7511.3311.3811.381,505,500
Mar 5, 202511.6611.8311.5711.7811.78811,000
Mar 4, 202511.9612.0311.2011.5511.551,663,400
Mar 3, 202512.7212.9012.0512.1412.141,156,500
Feb 28, 202512.6812.8112.4712.6312.63925,900
Feb 27, 202513.0213.1612.6912.7812.781,292,100
Feb 26, 202512.9613.2812.9212.9312.93980,200
Feb 25, 202513.0713.1412.8012.8912.891,430,700
Feb 24, 202513.1113.2812.7813.0913.091,098,600
Feb 21, 202513.4613.5113.1213.1513.151,402,300
Feb 20, 202513.5313.5313.1913.4413.442,013,800
Feb 19, 202514.0314.0313.5613.5913.591,355,500
Feb 18, 202513.5513.8513.5113.7213.72952,100
Feb 14, 202513.4113.5513.2013.5413.541,177,900
Feb 13, 202513.2413.5713.2413.3913.39759,100
Feb 12, 202512.9513.4212.9413.2213.22821,400
Feb 11, 202513.1613.3712.8013.1313.131,023,600
Feb 10, 202513.2213.3812.9813.3113.31928,600
Feb 7, 202512.5413.1612.3213.1213.121,817,700
Feb 6, 202513.1013.1011.8112.6012.603,792,500
Feb 5, 202514.5314.5914.2414.5014.50813,400
Feb 4, 202513.9814.4613.9314.4614.46589,000
Feb 3, 202513.9013.9013.4713.8313.83743,500
Jan 31, 202514.8015.1014.4014.4314.43702,700
Jan 30, 202514.4014.8814.4014.6814.68443,700
Jan 29, 202514.4814.5214.2014.4514.45230,900
Jan 28, 202514.2914.5914.2214.5614.56351,800
Jan 27, 202514.5014.7214.1014.3014.30532,700
Jan 24, 202514.7515.0714.6514.6614.66653,200
Jan 23, 202514.7014.8214.5814.7014.70254,900
Jan 22, 202514.9115.1714.7514.8014.80298,500
Jan 21, 202514.7514.9014.3614.7814.78421,600
Jan 17, 202515.1415.1414.6014.6114.61360,200
Jan 16, 202514.7915.1314.7314.9414.94336,800
Jan 15, 202515.2215.2214.7614.8414.84261,400
Jan 14, 202514.5614.7614.5114.7114.71465,400
Jan 13, 202514.5514.6614.2514.4614.46416,000
Jan 10, 202514.7414.8314.3814.7914.79472,300
Jan 8, 202515.5015.5515.2015.3815.38531,400
Jan 7, 202516.2316.2415.5315.5515.55382,700
Jan 6, 202516.0016.2215.8716.1916.19338,400
Jan 3, 202515.8516.0815.5115.7215.72277,700
Jan 2, 202515.3415.7515.2215.7415.74380,200
Dec 31, 202415.3215.3515.1515.2315.23401,900
Dec 30, 202415.4515.4515.1715.2615.26309,100
Dec 27, 202416.0016.1515.3815.6315.63329,300
Dec 26, 202415.6116.4015.5016.1216.12534,200
Dec 24, 202415.8415.8415.6115.6715.67166,800
Dec 23, 202416.0216.2015.8015.8915.89340,200
Dec 20, 202415.2516.1615.2416.0716.071,169,200
Dec 19, 202415.8615.9815.3215.4215.42645,200
Dec 18, 202416.5516.7415.5415.5415.54664,600
Dec 17, 202416.0416.5716.0116.5016.50381,600
Dec 16, 202416.0116.2615.7216.2216.22587,900
Dec 13, 202416.4516.5016.0416.2316.23530,100
Dec 12, 202416.5716.6916.2316.5316.53372,400
Dec 11, 202416.8616.9016.5216.6716.67414,200
Dec 10, 202417.1217.2816.7616.8016.80377,900
Dec 9, 202417.3017.5917.0617.1017.10339,100
Dec 6, 202417.1817.4217.1617.3117.31350,800
Dec 5, 202417.2717.4717.0817.0917.09534,500
Dec 4, 202417.5017.8917.2417.2517.25796,100
Dec 3, 202416.9017.5316.8617.3617.36575,300
Dec 2, 202418.5018.6117.1217.1217.121,699,400
Nov 29, 202418.4618.9618.4618.8018.80321,300
Nov 27, 202418.1818.8318.1818.7718.77961,400
Nov 26, 202417.4018.4917.4018.2518.25744,500
Nov 25, 202417.9017.9817.4317.8617.86773,700
Nov 22, 202417.5917.8617.5617.7417.74491,900
Nov 21, 202417.7117.8417.4417.6717.67676,500
Nov 20, 202417.7417.7617.4217.5917.59635,500
Nov 19, 202417.3717.7117.3417.6617.66624,100
Nov 18, 202417.3617.9117.3217.5317.531,181,900
Nov 15, 202417.4517.4517.0817.2717.271,280,200
Nov 14, 202418.3318.6317.5917.5917.591,135,100
Nov 13, 202418.4018.8818.3118.3518.351,106,300
Nov 12, 202417.6018.5017.6018.4018.401,619,200
Nov 11, 202417.1117.7817.0317.7517.751,213,200
Nov 8, 202416.8617.2516.6217.0717.071,285,200
Nov 7, 202416.8617.9316.6616.9516.952,840,900
Nov 6, 202415.7015.8615.4615.7615.761,328,700
Nov 5, 202415.3515.6315.2315.5315.531,044,800
Nov 4, 202414.8315.1914.7715.1115.11812,200
Nov 1, 202415.2015.2014.8314.8914.89906,800
Oct 31, 202415.0115.3914.7515.1215.121,623,900
Oct 30, 202414.8015.1614.8015.0515.05580,700
Oct 29, 202414.8615.0614.7714.9514.95494,400
Oct 28, 202414.9415.1114.8514.9314.93421,600
Oct 25, 202415.0515.2014.7814.7814.78725,300
Oct 24, 202415.3015.3014.9315.0515.05604,800
Oct 23, 202415.4115.4414.9415.1515.15557,300
Oct 22, 202415.7315.9215.4015.4415.44479,400
Oct 21, 202415.7415.8015.4415.7715.77280,500
Oct 18, 202415.8415.9115.7115.7915.79342,800
Oct 17, 202415.9916.0015.7015.7215.72390,200
Oct 16, 202415.8816.0915.7815.9615.96386,400
Oct 15, 202415.7515.8615.5715.8615.86421,900
Oct 14, 202415.8915.9515.6815.8415.84320,300
Oct 11, 202415.9316.1215.8615.9115.91354,000
Oct 10, 202415.8615.9815.7815.9415.94378,800
Oct 9, 202415.9316.0815.8115.9815.98407,900
Oct 8, 202415.7716.1515.7716.0116.01670,700
Oct 7, 202416.0616.4415.7615.8515.85681,100
Oct 4, 202416.3516.3616.0116.1016.10655,600
Oct 3, 202416.1216.3415.9816.0916.09563,700
Oct 2, 202416.4016.6716.1816.3216.32797,100
Oct 1, 202416.4416.4715.9416.4416.44825,000
Sep 30, 202416.6816.7916.2716.4916.491,111,400
Sep 27, 202416.5016.8816.3216.7616.761,421,200
Sep 26, 202416.0316.8415.8116.4216.422,336,700
Sep 25, 202413.8816.2613.7915.6815.689,334,700
Sep 24, 202413.7613.9213.5913.8913.89391,200
Sep 23, 202413.8213.8513.6413.6413.64479,600
Sep 20, 202414.0014.0213.6813.8113.81546,400
Sep 19, 202413.7114.0313.5714.0214.02823,700
Sep 18, 202413.2313.6113.1613.3413.34605,400
Sep 17, 202413.3413.3513.0013.1713.17891,500
Sep 16, 202412.5812.8512.5012.8512.85619,300
Sep 13, 202412.5512.8812.5512.6212.62472,100
Sep 12, 202412.6412.7412.5012.6112.61521,300
Sep 11, 202412.2312.6712.0312.6212.62607,200
Sep 10, 202412.2412.3111.8412.2812.28831,600
Sep 9, 202412.1312.4212.1312.2512.251,134,800
Sep 6, 202412.6212.7411.8712.0412.04922,800
Sep 5, 202412.7112.9012.5612.6212.62571,700
Sep 4, 202412.7613.0212.5512.6712.67549,300
Sep 3, 202412.7413.0412.7312.9112.91615,800
Aug 30, 202412.9212.9312.7312.8812.88690,900
Aug 29, 202412.7212.9012.6712.7412.74681,800
Aug 28, 202412.9913.0312.5312.5612.56878,300
Aug 27, 202413.1013.1712.9713.0813.08416,400
Aug 26, 202413.1713.3413.0813.2313.23721,300
Aug 23, 202413.3213.4313.1713.2213.22830,700
Aug 22, 202413.4113.4113.0413.1313.13511,400
Aug 21, 202413.2813.3513.1413.3013.30506,600
Aug 20, 202413.5513.5813.2413.2413.24550,700
Aug 19, 202413.3913.6213.3413.6113.61461,800
Aug 16, 202413.3113.3813.1613.3613.36482,900
Aug 15, 202413.1113.4013.0413.3313.33750,200
Aug 14, 202412.9813.1312.8212.9512.951,122,600
Aug 13, 202412.6513.1612.5812.9812.98834,100
Aug 12, 202412.5412.7312.4612.5312.53507,100
Aug 9, 202412.6612.6912.3112.4312.43606,600
Aug 8, 202412.2112.6812.0112.6112.61697,100
Aug 7, 202412.3912.5411.9311.9811.98848,200
Aug 6, 202411.7912.4711.6512.0812.081,580,800
Aug 5, 202411.2211.9011.0111.8411.841,334,200
Aug 2, 202412.6912.9611.8011.9211.921,766,100
Aug 1, 202413.9714.2913.0213.1713.172,410,600
Jul 31, 202413.5613.7313.3613.3913.392,333,700
Jul 30, 202413.4413.6313.2013.4413.441,212,200
Jul 29, 202413.3913.5313.1413.4613.461,074,800
Jul 26, 202413.2613.3613.1213.3013.30883,400
Jul 25, 202413.1313.3812.9113.0413.04423,800
Jul 24, 202413.6413.6613.0113.1213.12987,600
Jul 23, 202413.7814.0213.7213.7413.74649,100
Jul 22, 202413.6813.8413.4913.8013.80676,800
Jul 19, 202413.4713.6413.3713.5513.55555,900
Jul 18, 202413.9814.1313.5013.5013.50837,400
Jul 17, 202414.0814.2613.8513.9513.95804,500
Jul 16, 202414.0214.4913.9514.2714.27907,400
Jul 15, 202413.9013.9713.7513.9613.96616,500
Jul 12, 202413.7013.9113.6113.8813.88936,700
Jul 11, 202413.6313.9413.5113.6813.68602,300
Jul 10, 202413.7913.9213.3813.4113.41778,800
Jul 9, 202413.8513.9913.6613.7713.77443,700
Jul 8, 202413.6513.9713.5613.8613.86552,200
Jul 5, 202413.6013.8113.6013.6513.65881,800
Jul 3, 202413.8013.8013.6113.6713.67259,500
Jul 2, 202413.7813.9413.5213.7313.73567,000
Jul 1, 202413.7314.2013.6713.9413.94542,300
Jun 28, 202413.7813.8313.6113.6913.69721,200
Jun 27, 202413.4613.7913.4313.7513.75652,800
Jun 26, 202413.7413.7613.4113.4913.49506,500
Jun 25, 202413.7313.7613.5613.7513.75437,900
Jun 24, 202413.7013.8913.6813.7413.74684,100
Jun 21, 202413.2313.7313.1913.7213.721,231,900
Jun 20, 202413.6113.6613.1013.3313.331,225,900
Jun 18, 202414.3414.4013.5913.6013.601,462,300
Jun 17, 202414.6214.7414.0414.3914.39997,000
Jun 14, 202414.7214.9414.6414.6714.67733,000
Jun 13, 202415.2215.3314.8214.8514.85653,100
Jun 12, 202415.4015.4215.1715.2315.23936,900
Jun 11, 202414.9615.1614.7315.0315.03871,500
Jun 10, 202414.6215.2414.6215.0915.09916,900
Jun 7, 202414.5514.8414.5214.7314.73586,400
Jun 6, 202414.8614.9814.6614.7214.72903,100
Jun 5, 202414.6615.1114.4914.8814.881,003,600
Jun 4, 202414.6114.7014.4814.5514.55554,400
Jun 3, 202414.6414.7514.4914.6314.63864,700
May 31, 202414.9715.0514.3114.5414.541,299,400
May 30, 202415.2715.3414.7814.9314.931,245,700
May 29, 202415.0215.6114.9515.3015.301,086,900
May 28, 202415.2515.3115.1015.2815.281,045,200
May 24, 202415.1015.5014.9415.1515.152,954,200
May 23, 202414.6614.8114.4214.5014.501,777,100
May 22, 202414.5414.7614.3314.4714.47841,700
May 21, 202415.0915.2614.5214.6114.611,289,600
May 20, 202415.2915.3414.9815.3115.31913,300
May 17, 202415.2215.6514.8915.4215.422,425,000
May 16, 202414.0515.1314.0015.1015.105,041,300
May 15, 202412.8512.8912.4612.7812.784,045,300
May 14, 202413.2113.3412.6212.6512.653,299,600
May 13, 202413.2413.5813.0313.0913.091,895,100
May 10, 202413.5413.6013.1313.1413.141,061,600
May 9, 202413.5713.7113.3013.4413.44903,100

Related Tickers

SHOP.TO Shopify Inc.
130.88
-0.31%
 
DND.TO Dye & Durham Limited
9.51
+4.51%
 
OTEX.TO Open Text Corporation
38.13
+2.50%
 
DCBO.TO Docebo Inc.
44.56
-1.59%
 
KXS.TO Kinaxis Inc.
196.34
+4.11%
 
OTEX Open Text Corporation
27.40
+1.90%
 
ZI ZoomInfo Technologies Inc.
9.24
+2.67%
 
SHOP Shopify Inc.
94.00
-0.53%
 
CSU.TO Constellation Software Inc.
5,181.96
+2.61%
 
BILL BILL Holdings, Inc.
47.57
+2.46%