XNYS
Datos históricos de Lightspeed Commerce Inc.
Lightspeed Commerce Inc. · LSPD
$10.64
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:32 UTC
- Variación en el periodo
- −3.45%
- Máximo
- US$13.72
- 10 de noviembre de 2025
- Mínimo
- US$7.83
- 21 de mayo de 2026
- Volumen medio diario
- 0.87 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.40 | 10.68 | 10.38 | 10.64 | +2.21% | 395,700.312 |
| 8 oct 2026 | 10.23 | 10.42 | 10.16 | 10.41 | +1.76% | 775,364.705 |
| 7 oct 2026 | 10.11 | 10.35 | 10.03 | 10.23 | +0.89% | 600,513.055 |
| 6 oct 2026 | 10.26 | 10.32 | 10.04 | 10.14 | −0.69% | 632,263.742 |
| 5 oct 2026 | 9.86 | 10.21 | 9.84 | 10.21 | +3.97% | 2.57 M |
| 2 oct 2026 | 9.80 | 9.84 | 9.63 | 9.82 | +1.45% | 1.28 M |
| 1 oct 2026 | 9.85 | 9.97 | 9.62 | 9.68 | −0.92% | 944,516.478 |
| 30 sep 2026 | 9.77 | 9.91 | 9.71 | 9.77 | +0.21% | 1.17 M |
| 29 sep 2026 | 9.69 | 9.78 | 9.56 | 9.75 | +0.62% | 878,445.001 |
| 28 sep 2026 | 9.81 | 9.87 | 9.53 | 9.69 | −1.82% | 987,589.411 |
| 25 sep 2026 | 9.64 | 9.90 | 9.57 | 9.87 | +2.07% | 1.25 M |
| 24 sep 2026 | 9.55 | 9.72 | 9.47 | 9.67 | +0.83% | 1.73 M |
| 23 sep 2026 | 9.63 | 9.66 | 9.48 | 9.59 | −0.21% | 426,780.954 |
| 22 sep 2026 | 9.72 | 9.74 | 9.50 | 9.61 | +0.52% | 308,613.737 |
| 21 sep 2026 | 9.49 | 9.59 | 9.42 | 9.56 | +1.59% | 522,082.15 |
| 18 sep 2026 | 9.55 | 9.55 | 9.38 | 9.41 | −0.74% | 610,797.336 |
| 17 sep 2026 | 9.65 | 9.74 | 9.48 | 9.48 | −1.76% | 481,440.375 |
| 16 sep 2026 | 9.77 | 9.80 | 9.58 | 9.65 | −1.83% | 388,208.606 |
| 15 sep 2026 | 9.98 | 10.01 | 9.81 | 9.83 | −2.77% | 339,434.995 |
| 14 sep 2026 | 10.00 | 10.29 | 9.97 | 10.11 | +1.71% | 495,546.065 |
| 11 sep 2026 | 9.76 | 10.02 | 9.76 | 9.94 | +1.84% | 331,167.975 |
| 10 sep 2026 | 9.71 | 9.86 | 9.67 | 9.76 | −0.61% | 538,463.443 |
| 9 sep 2026 | 10.13 | 10.16 | 9.80 | 9.82 | −3.91% | 554,032.244 |
| 8 sep 2026 | 10.40 | 10.50 | 10.10 | 10.22 | −2.76% | 740,599.76 |
| 4 sep 2026 | 10.43 | 10.55 | 10.37 | 10.51 | −0.57% | 429,419.587 |
| 3 sep 2026 | 10.56 | 10.74 | 10.46 | 10.57 | +1.54% | 534,317.328 |
| 2 sep 2026 | 10.13 | 10.48 | 10.13 | 10.41 | +2.56% | 550,927.669 |
| 1 sep 2026 | 10.43 | 10.50 | 10.14 | 10.15 | −3.70% | 694,990.715 |
| 31 ago 2026 | 10.51 | 10.68 | 10.44 | 10.54 | −0.57% | 997,772.468 |
| 28 ago 2026 | 10.79 | 10.87 | 10.59 | 10.60 | −1.76% | 466,227.992 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.