Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightspeed Commerce Inc. Subordinate Voting Shares (NY:LSPD)

10.48 -0.20 (-1.87%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 10.63 10.66 10.40 10.48 531,189 -0.20(-1.87%)
May 29, 2025 10.69 10.78 10.58 10.68 473,069 +0.11(+1.04%)
May 28, 2025 10.86 10.86 10.54 10.57 543,943 -0.30(-2.76%)
May 27, 2025 10.64 10.89 10.44 10.87 931,832 +0.34(+3.23%)
May 23, 2025 9.720 10.70 9.678 10.53 1,104,758 +0.65(+6.58%)
May 22, 2025 10.40 10.45 9.700 9.880 2,010,093 -0.89(-8.26%)
May 21, 2025 10.88 11.10 10.71 10.77 1,400,608 -0.20(-1.82%)
May 20, 2025 10.83 11.02 10.77 10.97 917,313 +0.09(+0.83%)
May 19, 2025 10.68 10.93 10.62 10.88 354,355 +0.04(+0.37%)
May 16, 2025 10.69 10.85 10.65 10.84 563,087 +0.17(+1.59%)
May 15, 2025 10.75 10.81 10.52 10.67 575,677 -0.16(-1.48%)
May 14, 2025 10.79 10.86 10.62 10.83 711,286 +0.05(+0.46%)
May 13, 2025 10.50 10.81 10.50 10.78 692,882 +0.29(+2.76%)
May 12, 2025 10.33 10.51 10.19 10.49 1,052,529 +0.56(+5.64%)
May 09, 2025 10.08 10.16 9.860 9.930 778,773 -0.11(-1.10%)
May 08, 2025 9.880 10.07 9.730 10.04 1,005,468 +0.29(+2.97%)
May 07, 2025 9.790 9.830 9.620 9.750 528,852 +0.02(+0.21%)
May 06, 2025 9.510 9.780 9.510 9.730 597,086 +0.07(+0.72%)
May 05, 2025 9.590 9.820 9.545 9.660 483,707 -0.04(-0.41%)
May 02, 2025 9.820 9.870 9.680 9.700 630,224 -0.02(-0.21%)
May 01, 2025 9.930 9.935 9.600 9.720 730,770 -0.08(-0.82%)
Apr 30, 2025 9.820 9.875 9.660 9.800 947,681 -0.22(-2.20%)
Apr 29, 2025 10.22 10.27 9.975 10.02 561,373 -0.17(-1.67%)
Apr 28, 2025 10.17 10.39 10.02 10.19 1,284,584 -0.05(-0.49%)
Apr 25, 2025 10.10 10.39 10.10 10.24 1,151,974 +0.12(+1.19%)
Apr 24, 2025 9.900 10.24 9.890 10.12 1,645,846 +0.28(+2.85%)
Apr 23, 2025 9.890 10.12 9.805 9.840 1,370,600 +0.27(+2.82%)
Apr 22, 2025 9.330 9.695 9.330 9.570 1,450,896 +0.35(+3.80%)
Apr 21, 2025 9.200 9.290 9.150 9.220 1,463,848 -0.06(-0.65%)
Apr 17, 2025 9.160 9.425 9.160 9.280 1,138,586 +0.12(+1.31%)
Apr 16, 2025 8.870 9.425 8.870 9.160 1,338,377 +0.17(+1.89%)
Apr 15, 2025 9.140 9.350 8.895 8.990 724,462 -0.14(-1.53%)
Apr 14, 2025 9.100 9.320 8.900 9.130 1,553,899 +0.02(+0.22%)
Apr 11, 2025 8.840 9.299 8.840 9.110 1,360,361 +0.28(+3.17%)
Apr 10, 2025 8.950 9.150 8.640 8.830 1,886,690 -0.37(-4.02%)
Apr 09, 2025 8.000 9.400 8.000 9.200 2,826,858 +1.15(+14.29%)
Apr 08, 2025 8.450 8.730 7.920 8.050 2,047,651 +0.08(+1.00%)
Apr 07, 2025 7.340 8.200 7.340 7.970 2,300,107 +0.11(+1.40%)
Apr 04, 2025 7.940 8.000 7.430 7.860 2,290,896 -0.34(-4.15%)
Apr 03, 2025 8.680 8.785 8.190 8.200 1,729,860 -0.85(-9.39%)
Apr 02, 2025 8.810 9.130 8.765 9.050 1,013,537 +0.14(+1.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.