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

Lightspeed Commerce Inc. (TSX: LSPD )

19.95 +0.13 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 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 (%)
Apr 29, 2022 29.28 31.10 28.53 28.71 985,657 -1.21(-4.04%)
Apr 28, 2022 28.43 29.96 27.40 29.92 1,186,274 +2.40(+8.72%)
Apr 27, 2022 27.81 28.60 27.01 27.52 1,091,483 -0.11(-0.40%)
Apr 26, 2022 29.39 29.42 27.60 27.63 1,013,575 -2.02(-6.81%)
Apr 25, 2022 27.77 29.74 27.56 29.65 1,056,332 +1.49(+5.29%)
Apr 22, 2022 28.46 29.57 27.72 28.16 1,198,303 -0.42(-1.47%)
Apr 21, 2022 30.55 31.57 28.30 28.58 1,462,140 -1.47(-4.89%)
Apr 20, 2022 32.30 32.30 29.78 30.05 1,323,117 -2.00(-6.24%)
Apr 19, 2022 31.39 33.13 31.15 32.05 1,135,418 +0.67(+2.14%)
Apr 18, 2022 32.07 32.07 30.48 31.38 970,841 -0.76(-2.36%)
Apr 14, 2022 32.14 0 -0.33(-1.02%)
Apr 13, 2022 31.40 32.64 30.80 32.47 1,110,532 +1.44(+4.64%)
Apr 12, 2022 33.17 33.58 30.89 31.03 1,080,966 -1.21(-3.75%)
Apr 11, 2022 32.43 32.95 31.22 32.24 1,207,164 -1.13(-3.39%)
Apr 08, 2022 35.21 35.21 33.33 33.37 1,129,036 -2.01(-5.68%)
Apr 07, 2022 36.74 37.00 34.27 35.38 1,273,720 -1.36(-3.70%)
Apr 06, 2022 38.52 38.70 36.27 36.74 1,699,579 -2.96(-7.46%)
Apr 05, 2022 41.15 41.42 39.28 39.70 1,326,917 -1.22(-2.98%)
Apr 04, 2022 39.42 42.68 39.19 40.92 1,844,483 +1.84(+4.71%)
Apr 01, 2022 38.52 39.42 38.19 39.08 893,267 +0.95(+2.49%)
Mar 31, 2022 39.30 39.38 38.02 38.13 785,034 -0.75(-1.93%)
Mar 30, 2022 38.84 40.62 38.00 38.88 1,450,250 -0.61(-1.54%)
Mar 29, 2022 37.45 39.66 37.05 39.49 1,658,849 +3.02(+8.28%)
Mar 28, 2022 36.28 37.50 35.19 36.47 792,009 +0.29(+0.80%)
Mar 25, 2022 37.80 38.84 35.82 36.18 1,400,412 -1.48(-3.93%)
Mar 24, 2022 39.28 39.66 36.30 37.66 1,451,025 -0.72(-1.88%)
Mar 23, 2022 39.80 40.40 38.00 38.38 1,774,539 -1.48(-3.71%)
Mar 22, 2022 37.50 40.47 36.75 39.86 2,312,685 +2.92(+7.90%)
Mar 21, 2022 36.59 37.62 34.98 36.94 1,945,913 +0.35(+0.96%)
Mar 18, 2022 34.76 36.99 33.85 36.59 2,441,079 +1.65(+4.72%)
Mar 17, 2022 30.00 35.07 28.95 34.94 2,095,971 +4.78(+15.85%)
Mar 16, 2022 28.31 30.22 27.78 30.16 1,878,100 +2.54(+9.20%)
Mar 15, 2022 25.81 27.92 25.61 27.62 1,249,764 +2.17(+8.53%)
Mar 14, 2022 26.95 27.00 24.91 25.45 1,194,244 -1.42(-5.28%)
Mar 11, 2022 29.90 29.90 26.77 26.87 1,088,819 -2.08(-7.18%)
Mar 10, 2022 29.03 29.44 28.02 28.95 788,148 -1.01(-3.37%)
Mar 09, 2022 29.00 30.01 28.59 29.96 1,096,517 +2.18(+7.85%)
Mar 08, 2022 26.67 28.85 25.75 27.78 1,431,399 +1.01(+3.77%)
Mar 07, 2022 28.51 29.09 26.38 26.77 1,411,905 -1.81(-6.33%)
Mar 04, 2022 31.00 31.60 28.29 28.58 1,855,364 -2.57(-8.25%)
Mar 03, 2022 33.00 33.00 30.95 31.15 1,075,408 -1.52(-4.65%)
Mar 02, 2022 33.00 33.10 31.13 32.67 976,225 +0.05(+0.15%)
Mar 01, 2022 33.41 34.59 32.17 32.62 929,211 -0.68(-2.04%)
Feb 28, 2022 33.24 34.75 33.14 33.30 1,237,772 -0.20(-0.60%)
Feb 25, 2022 33.55 33.70 32.43 33.50 1,056,279 +0.24(+0.72%)
Feb 24, 2022 29.09 33.26 28.60 33.26 1,422,599 +2.04(+6.53%)
Feb 23, 2022 33.45 33.88 31.17 31.22 1,201,731 -1.62(-4.93%)
Feb 22, 2022 33.10 34.23 32.38 32.84 1,112,089 -1.09(-3.21%)
Feb 18, 2022 33.93 0 -1.65(-4.64%)
Feb 17, 2022 38.27 38.60 35.54 35.58 1,225,165 -3.33(-8.56%)
Feb 16, 2022 40.02 40.02 38.45 38.91 1,115,096 -1.51(-3.74%)
Feb 15, 2022 38.02 40.54 37.86 40.42 1,184,773 +3.80(+10.38%)
Feb 14, 2022 38.00 38.64 36.54 36.62 954,917 -1.32(-3.48%)
Feb 11, 2022 40.93 41.39 37.16 37.94 1,611,072 -3.12(-7.60%)
Feb 10, 2022 39.64 42.89 39.25 41.06 1,296,673 +0.19(+0.46%)
Feb 09, 2022 39.40 40.94 39.23 40.87 1,009,611 +2.41(+6.27%)
Feb 08, 2022 39.18 39.46 37.90 38.46 1,196,721 -0.76(-1.94%)
Feb 07, 2022 40.69 41.90 39.13 39.22 882,949 -0.95(-2.36%)
Feb 04, 2022 39.85 40.98 39.05 40.17 1,034,247 +1.05(+2.68%)
Feb 03, 2022 34.05 41.07 39.12 2,311,666 -1.64(-4.02%)
Feb 02, 2022 45.00 45.01 40.24 40.76 1,654,947 -3.19(-7.26%)
Feb 01, 2022 43.43 44.96 41.54 43.95 1,919,878 +2.69(+6.52%)
Jan 31, 2022 38.00 41.31 41.26 1,348,478 +4.36(+11.82%)
Jan 28, 2022 35.00 37.10 33.82 36.90 1,036,769 +2.31(+6.68%)
Jan 27, 2022 37.64 37.89 34.55 34.59 965,756 -2.26(-6.13%)
Jan 26, 2022 38.38 39.80 36.56 36.85 1,254,329 +0.12(+0.33%)
Jan 25, 2022 36.87 38.40 35.87 36.73 930,220 -1.52(-3.97%)
Jan 24, 2022 35.85 38.43 33.19 38.25 2,264,046 +0.50(+1.32%)
Jan 21, 2022 39.49 39.87 37.49 37.75 1,632,451 -2.28(-5.70%)
Jan 20, 2022 41.47 42.78 40.00 40.03 1,584,485 -0.59(-1.45%)
Jan 19, 2022 42.61 43.21 40.61 40.62 956,476 -1.48(-3.52%)
Jan 18, 2022 45.00 45.03 42.00 42.10 1,250,918 -3.69(-8.06%)
Jan 17, 2022 45.89 46.08 45.10 45.79 135,252 -0.13(-0.28%)
Jan 14, 2022 46.50 47.51 45.08 45.92 851,684 -1.09(-2.32%)
Jan 13, 2022 50.00 50.00 46.93 47.01 663,697 -2.25(-4.57%)
Jan 12, 2022 49.14 50.69 48.96 49.26 913,065 +1.06(+2.20%)
Jan 11, 2022 45.75 48.81 45.06 48.20 693,038 +2.49(+5.45%)
Jan 10, 2022 45.29 45.78 42.90 45.71 1,339,516 -0.32(-0.70%)
Jan 07, 2022 46.40 47.49 44.60 46.03 895,276 -0.50(-1.07%)
Jan 06, 2022 47.04 48.35 45.27 46.53 724,761 -0.63(-1.34%)
Jan 05, 2022 49.79 49.86 46.97 47.16 1,057,727 -3.09(-6.15%)
Jan 04, 2022 52.54 52.73 48.51 50.25 882,789 -0.83(-1.62%)
Dec 31, 2021 51.08 51.08 51.08 0 -2.56(-4.77%)
Dec 30, 2021 51.93 54.91 51.51 53.64 569,584 +2.14(+4.16%)
Dec 29, 2021 52.57 53.30 51.16 51.50 701,086 -1.48(-2.79%)
Dec 24, 2021 52.98 52.98 52.98 0 +0.70(+1.34%)
Dec 23, 2021 52.94 52.97 50.96 52.28 508,757 -0.18(-0.34%)
Dec 22, 2021 54.01 54.11 52.06 52.46 479,722 -1.52(-2.82%)
Dec 21, 2021 51.30 54.48 50.98 53.98 719,543 +3.62(+7.19%)
Dec 20, 2021 50.29 51.06 49.50 50.36 590,239 -1.70(-3.27%)
Dec 17, 2021 50.55 52.61 49.00 52.06 1,865,614 +1.16(+2.28%)
Dec 16, 2021 55.12 55.69 50.29 50.90 1,278,135 -3.55(-6.52%)
Dec 15, 2021 53.36 54.51 50.42 54.45 1,521,105 +1.03(+1.93%)
Dec 14, 2021 54.12 55.24 52.26 53.42 869,093 -1.51(-2.75%)
Dec 13, 2021 55.56 55.95 53.20 54.93 1,282,165 -1.05(-1.88%)
Dec 10, 2021 58.75 59.12 55.10 55.98 848,493 -2.29(-3.93%)
Dec 09, 2021 60.90 62.40 57.47 58.27 878,818 -3.14(-5.11%)
Dec 08, 2021 63.33 63.70 60.20 61.41 710,165 -0.96(-1.54%)
Dec 07, 2021 62.60 65.33 62.09 62.37 1,189,374 +3.09(+5.21%)
Dec 06, 2021 56.74 59.89 54.62 59.28 1,017,702 +2.34(+4.11%)
Dec 03, 2021 62.17 62.25 56.16 56.94 1,045,193 -4.72(-7.65%)
Dec 02, 2021 58.90 61.77 57.85 61.66 846,990 +1.65(+2.75%)
Dec 01, 2021 65.24 66.73 59.88 60.01 1,287,016 -4.61(-7.13%)
Nov 30, 2021 67.54 68.57 63.77 64.62 1,346,543 -3.54(-5.19%)
Nov 29, 2021 71.10 71.16 66.42 68.16 764,259 -1.17(-1.69%)
Nov 26, 2021 68.70 71.25 68.14 69.33 758,304 -2.90(-4.01%)
Nov 25, 2021 73.10 73.66 71.50 72.23 520,554 +2.17(+3.10%)
Nov 24, 2021 65.95 72.72 65.41 70.06 1,626,054 +2.39(+3.53%)
Nov 23, 2021 73.00 75.23 66.57 67.67 1,643,213 -5.77(-7.86%)
Nov 22, 2021 72.76 74.45 70.62 73.44 1,025,272 -0.15(-0.20%)
Nov 19, 2021 77.20 78.80 73.02 73.59 1,774,098 -5.85(-7.36%)
Nov 18, 2021 85.57 79.70 78.65 79.44 1,501,631 -5.85(-6.86%)
Nov 17, 2021 85.76 87.04 84.97 85.29 502,500 -1.21(-1.40%)
Nov 16, 2021 86.40 86.80 84.80 86.50 535,969 -0.43(-0.49%)
Nov 15, 2021 88.38 89.79 86.18 86.93 593,160 -0.47(-0.54%)
Nov 12, 2021 84.78 88.20 84.31 87.40 774,246 +3.24(+3.85%)
Nov 11, 2021 86.07 86.76 83.15 84.16 684,590 -0.73(-0.86%)
Nov 10, 2021 87.82 84.89 1,047,594 -3.79(-4.27%)
Nov 09, 2021 91.30 92.65 87.85 88.68 863,840 -1.59(-1.76%)
Nov 08, 2021 90.58 92.50 87.60 90.27 1,168,186 -0.65(-0.71%)
Nov 05, 2021 88.76 92.01 84.05 90.92 2,554,738 +1.99(+2.24%)
Nov 04, 2021 94.64 94.94 83.37 88.93 3,925,427 -33.83(-27.56%)
Nov 03, 2021 122.38 123.62 119.98 122.76 417,844 +1.71(+1.41%)
Nov 02, 2021 126.52 126.60 120.25 121.05 535,070 -4.16(-3.32%)
Nov 01, 2021 122.30 125.49 125.08 125.21 546,183 +4.58(+3.80%)
Oct 29, 2021 120.02 122.39 119.46 120.63 372,170 -0.52(-0.43%)
Oct 28, 2021 113.13 121.55 113.13 121.15 796,656 +7.59(+6.68%)
Oct 27, 2021 117.97 119.70 113.31 113.56 521,660 -4.34(-3.68%)
Oct 26, 2021 121.21 117.90 567,878 -2.66(-2.21%)
Oct 25, 2021 118.74 122.32 118.74 120.56 301,848 +1.94(+1.64%)
Oct 22, 2021 124.00 124.00 118.06 118.62 611,305 -4.87(-3.94%)
Oct 21, 2021 118.75 124.96 117.66 123.49 499,579 +5.02(+4.24%)
Oct 20, 2021 121.20 121.77 117.78 118.47 309,319 -1.72(-1.43%)
Oct 19, 2021 118.50 121.50 118.05 120.19 356,649 +2.14(+1.81%)
Oct 18, 2021 120.24 120.90 116.14 118.05 574,709 -4.10(-3.36%)
Oct 15, 2021 122.95 125.29 119.73 122.15 762,063 +1.27(+1.05%)
Oct 14, 2021 118.34 121.87 116.57 120.88 813,373 +5.88(+5.11%)
Oct 13, 2021 112.11 115.94 111.37 115.00 480,647 +4.13(+3.73%)
Oct 12, 2021 107.49 113.33 107.49 110.87 560,229 +2.73(+2.52%)
Oct 08, 2021 108.14 108.14 108.14 0 -8.20(-7.05%)
Oct 07, 2021 113.02 116.67 113.02 116.34 612,356 +5.37(+4.84%)
Oct 06, 2021 110.00 114.13 106.33 110.97 989,889 -4.61(-3.99%)
Oct 05, 2021 113.02 117.20 113.02 115.58 516,844 +1.89(+1.66%)
Oct 04, 2021 123.00 124.98 111.60 113.69 1,270,575 -10.58(-8.51%)
Oct 01, 2021 117.07 125.67 117.07 124.27 1,129,661 +2.05(+1.68%)
Sep 30, 2021 124.00 131.60 119.15 122.22 1,717,409 -3.78(-3.00%)
Sep 29, 2021 135.00 138.66 123.23 126.00 2,740,113 -16.76(-11.74%)
Sep 28, 2021 145.47 147.45 142.13 142.76 935,775 -6.89(-4.60%)
Sep 27, 2021 151.12 151.86 148.49 149.65 556,653 -3.71(-2.42%)
Sep 24, 2021 156.00 156.01 150.94 153.36 497,520 -3.49(-2.23%)
Sep 23, 2021 160.94 160.94 153.73 156.85 528,041 -2.08(-1.31%)
Sep 22, 2021 157.91 165.87 157.01 158.93 707,724 +2.23(+1.42%)
Sep 21, 2021 157.49 161.28 156.28 156.70 634,472 +1.43(+0.92%)
Sep 20, 2021 153.00 156.78 150.77 155.27 686,388 -3.57(-2.25%)
Sep 17, 2021 158.00 161.55 157.13 158.84 2,900,800 +2.22(+1.42%)
Sep 16, 2021 154.00 157.06 152.97 156.62 598,464 +1.56(+1.01%)
Sep 15, 2021 150.61 156.80 150.61 155.06 477,150 +3.61(+2.38%)
Sep 14, 2021 151.78 153.83 149.51 151.45 569,743 +1.24(+0.83%)
Sep 13, 2021 158.03 158.37 148.32 150.21 923,736 -7.38(-4.68%)
Sep 10, 2021 158.61 161.50 155.18 157.59 735,731 +0.58(+0.37%)
Sep 09, 2021 148.24 159.34 146.55 157.01 789,221 +9.20(+6.22%)
Sep 08, 2021 150.45 150.71 146.14 147.81 661,280 -2.75(-1.83%)
Sep 07, 2021 151.38 151.80 145.96 150.56 610,195 +0.37(+0.25%)
Sep 03, 2021 150.19 150.19 150.19 0 +1.40(+0.94%)
Sep 02, 2021 147.00 149.35 146.11 148.79 721,331 +3.46(+2.38%)
Sep 01, 2021 141.86 145.45 140.50 145.33 676,127 +5.27(+3.76%)
Aug 31, 2021 136.00 140.36 135.08 140.06 699,791 +3.93(+2.89%)
Aug 30, 2021 135.95 138.17 132.25 136.13 705,433 +4.29(+3.25%)
Aug 27, 2021 125.37 132.10 125.22 131.84 528,702 +6.54(+5.22%)
Aug 26, 2021 125.70 128.35 125.05 125.30 374,258 -1.01(-0.80%)
Aug 25, 2021 124.15 127.13 124.10 126.31 445,093 +2.66(+2.15%)
Aug 24, 2021 123.00 123.83 121.53 123.65 373,685 +1.47(+1.20%)
Aug 23, 2021 120.40 123.18 120.40 122.18 567,148 +2.29(+1.91%)
Aug 20, 2021 116.41 119.97 116.07 119.89 477,889 +4.21(+3.64%)
Aug 19, 2021 116.80 118.33 114.98 115.68 454,705 -2.20(-1.87%)
Aug 18, 2021 114.95 118.94 114.62 117.88 478,547 +2.86(+2.49%)
Aug 17, 2021 116.36 117.95 113.55 115.02 711,950 -4.16(-3.49%)
Aug 16, 2021 118.67 119.76 117.51 119.18 743,290 +0.23(+0.19%)
Aug 13, 2021 119.15 120.70 118.15 118.95 541,947 -0.19(-0.16%)
Aug 12, 2021 119.43 119.94 117.02 119.14 1,102,527 -0.35(-0.29%)
Aug 11, 2021 116.73 121.07 116.30 119.49 684,641 +2.62(+2.24%)
Aug 10, 2021 118.19 118.25 115.57 116.87 595,108 +0.30(+0.26%)
Aug 09, 2021 117.00 117.57 113.87 116.57 1,073,350 -5.55(-4.54%)
Aug 06, 2021 121.00 122.66 119.00 122.12 603,794 +2.23(+1.86%)
Aug 05, 2021 114.75 121.94 114.06 119.89 994,797 +7.98(+7.13%)
Aug 04, 2021 109.54 112.10 109.52 111.91 474,127 +2.37(+2.16%)
Aug 03, 2021 110.03 110.03 106.21 109.54 532,833 +2.71(+2.54%)
Jul 30, 2021 106.83 106.83 106.83 0 -3.22(-2.93%)
Jul 29, 2021 111.25 112.50 109.99 110.05 312,411 -2.01(-1.79%)
Jul 28, 2021 110.56 113.31 110.38 112.06 448,519 +1.68(+1.52%)
Jul 27, 2021 110.57 111.38 107.65 110.38 639,785 -0.09(-0.08%)
Jul 26, 2021 108.25 110.69 105.80 110.47 636,202 +2.44(+2.26%)
Jul 23, 2021 105.83 108.35 105.46 108.03 492,595 +2.80(+2.66%)
Jul 22, 2021 104.20 106.00 103.85 105.23 508,025 +1.08(+1.04%)
Jul 21, 2021 103.59 104.68 102.70 104.15 342,889 +0.47(+0.45%)
Jul 20, 2021 99.74 104.33 98.76 103.68 601,182 +4.76(+4.81%)
Jul 19, 2021 97.00 99.77 96.41 98.92 428,609 +0.03(+0.03%)
Jul 16, 2021 99.27 101.05 98.02 98.89 405,951 -0.66(-0.66%)
Jul 15, 2021 101.12 102.20 98.01 99.55 481,431 -2.03(-2.00%)
Jul 14, 2021 103.94 104.88 101.54 101.58 331,153 -1.60(-1.55%)
Jul 13, 2021 104.14 105.69 102.89 103.18 315,261 -1.73(-1.65%)
Jul 12, 2021 106.91 107.30 104.05 104.91 300,072 -1.11(-1.05%)
Jul 09, 2021 102.50 106.13 101.78 106.02 419,627 +3.36(+3.27%)
Jul 08, 2021 100.80 103.50 99.15 102.66 463,768 -1.27(-1.22%)
Jul 07, 2021 106.94 107.61 102.58 103.93 636,159 -2.38(-2.24%)
Jul 06, 2021 108.46 109.79 105.30 106.31 554,932 -2.02(-1.86%)
Jul 05, 2021 106.90 108.83 106.34 108.33 188,636 +1.34(+1.25%)
Jul 02, 2021 104.20 107.33 104.20 106.99 440,666 +3.24(+3.12%)
Jun 30, 2021 103.75 103.75 103.75 0 -2.08(-1.97%)
Jun 29, 2021 106.80 108.25 105.64 105.83 472,549 -0.50(-0.47%)
Jun 28, 2021 104.85 106.73 104.55 106.33 436,159 +2.45(+2.36%)
Jun 25, 2021 105.75 106.46 103.36 103.88 471,786 -0.51(-0.49%)
Jun 24, 2021 103.36 105.48 102.85 104.39 498,735 +2.68(+2.63%)
Jun 23, 2021 100.90 103.05 99.76 101.71 545,614 +0.69(+0.68%)
Jun 22, 2021 102.10 102.92 100.10 101.02 456,471 -0.76(-0.75%)
Jun 21, 2021 99.44 104.97 97.80 101.78 911,274 +2.25(+2.26%)
Jun 18, 2021 94.59 99.94 94.46 99.53 1,634,264 +3.80(+3.97%)
Jun 17, 2021 88.99 95.74 88.97 95.73 1,213,659 +6.71(+7.54%)
Jun 16, 2021 89.67 90.60 88.68 89.02 478,949 -0.44(-0.49%)
Jun 15, 2021 91.97 92.06 88.80 89.46 524,604 -2.80(-3.03%)
Jun 14, 2021 88.00 93.38 87.97 92.26 1,190,571 +4.52(+5.15%)
Jun 11, 2021 86.70 87.74 85.25 87.74 366,402 +1.77(+2.06%)
Jun 10, 2021 85.50 86.90 84.55 85.97 378,384 +0.23(+0.27%)
Jun 09, 2021 89.94 90.01 85.72 85.74 853,644 -3.72(-4.16%)
Jun 08, 2021 88.64 91.33 87.42 89.46 1,019,465 +2.25(+2.58%)
Jun 07, 2021 88.19 89.25 86.65 87.21 620,951 +0.49(+0.57%)
Jun 04, 2021 84.72 87.07 83.81 86.72 525,942 +2.82(+3.36%)
Jun 03, 2021 83.98 85.00 82.67 83.90 541,708 -0.87(-1.03%)
Jun 02, 2021 84.27 86.15 83.61 84.77 542,063 +0.89(+1.06%)
Jun 01, 2021 87.84 88.60 83.68 83.88 911,789 -3.85(-4.39%)
May 31, 2021 87.00 87.83 86.92 87.73 182,011 +0.66(+0.76%)
May 28, 2021 88.17 88.76 86.55 87.07 593,202 -1.26(-1.43%)
May 27, 2021 88.80 88.88 86.45 88.33 6,905,110 -0.44(-0.50%)
May 26, 2021 88.40 88.98 85.86 88.77 1,128,246 +1.02(+1.16%)
May 25, 2021 88.00 88.98 86.81 87.75 1,544,691 +2.78(+3.27%)
May 21, 2021 84.97 84.97 84.97 0 +4.86(+6.07%)
May 20, 2021 74.50 80.60 73.17 80.11 2,075,189 +10.50(+15.08%)
May 19, 2021 69.69 70.48 67.85 69.61 1,261,904 -1.32(-1.86%)
May 18, 2021 71.09 73.70 70.55 70.93 763,965 +0.64(+0.91%)
May 17, 2021 71.18 71.49 69.26 70.29 543,112 -0.92(-1.29%)
May 14, 2021 68.68 71.83 68.40 71.21 748,668 +3.53(+5.22%)
May 13, 2021 70.88 71.57 67.43 67.68 883,392 -2.41(-3.44%)
May 12, 2021 70.81 72.97 69.30 70.09 789,834 -2.50(-3.44%)
May 11, 2021 69.17 72.75 66.83 72.59 793,285 +1.37(+1.92%)
May 10, 2021 75.52 75.57 71.17 71.22 866,319 -4.96(-6.51%)
May 07, 2021 76.52 77.90 74.88 76.18 557,664 +1.07(+1.42%)
May 06, 2021 78.51 79.18 73.04 75.11 1,122,131 -4.07(-5.14%)
May 05, 2021 81.21 81.78 78.76 79.18 495,668 -1.12(-1.39%)
May 04, 2021 82.41 82.67 78.00 80.30 894,457 -2.87(-3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.