Lightspeed Commerce Inc (NY: LSPD )

15.15 +0.65 (+4.48%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 41.83 42.43 40.34 40.43 600,663 -1.62(-3.85%)
Dec 30, 2021 40.25 42.98 40.24 42.05 967,301 +1.80(+4.47%)
Dec 29, 2021 40.63 41.60 39.91 40.25 919,931 -0.50(-1.23%)
Dec 28, 2021 41.51 41.66 39.82 40.75 464,679 -0.88(-2.11%)
Dec 27, 2021 41.36 42.38 40.96 41.63 563,000 +0.83(+2.03%)
Dec 23, 2021 41.16 41.34 39.75 40.80 838,111 -0.11(-0.27%)
Dec 22, 2021 41.85 41.96 40.48 40.91 989,533 -0.94(-2.25%)
Dec 21, 2021 39.50 42.17 39.48 41.85 1,307,686 +2.96(+7.61%)
Dec 20, 2021 38.92 39.46 38.22 38.89 1,202,923 -1.52(-3.76%)
Dec 17, 2021 39.39 41.05 38.12 40.41 1,730,346 +0.56(+1.41%)
Dec 16, 2021 43.13 43.55 39.34 39.85 1,878,486 -2.54(-5.99%)
Dec 15, 2021 41.27 42.45 39.04 42.39 1,872,343 +0.82(+1.97%)
Dec 14, 2021 42.00 43.05 40.66 41.57 1,206,058 -1.24(-2.90%)
Dec 13, 2021 43.79 43.80 41.56 42.81 1,815,575 -1.12(-2.55%)
Dec 10, 2021 46.38 46.50 43.31 43.93 950,523 -1.87(-4.08%)
Dec 09, 2021 48.15 49.19 45.23 45.80 929,756 -2.77(-5.70%)
Dec 08, 2021 50.53 50.54 47.69 48.57 1,097,326 -0.82(-1.66%)
Dec 07, 2021 49.08 51.61 49.01 49.39 1,674,282 +2.96(+6.38%)
Dec 06, 2021 44.33 46.85 42.65 46.43 1,508,982 +2.12(+4.78%)
Dec 03, 2021 48.95 49.01 43.73 44.31 1,687,118 -3.78(-7.86%)
Dec 02, 2021 45.83 48.23 45.10 48.09 1,572,066 +1.21(+2.58%)
Dec 01, 2021 51.33 52.40 46.67 46.88 2,305,778 -3.61(-7.15%)
Nov 30, 2021 53.02 53.73 49.89 50.49 1,534,487 -2.92(-5.47%)
Nov 29, 2021 55.79 55.83 51.97 53.41 1,322,037 -0.67(-1.24%)
Nov 26, 2021 54.00 55.69 53.36 54.08 1,091,223 -1.23(-2.22%)
Nov 24, 2021 51.87 57.42 51.50 55.31 3,650,872 +2.00(+3.75%)
Nov 23, 2021 57.56 59.14 52.40 53.31 2,977,470 -4.43(-7.67%)
Nov 22, 2021 57.65 58.72 55.68 57.74 1,691,813 -0.41(-0.71%)
Nov 19, 2021 62.27 62.49 57.70 58.15 3,506,745 -4.85(-7.70%)
Nov 18, 2021 68.00 63.23 62.43 63.00 1,553,485 -4.57(-6.76%)
Nov 17, 2021 68.47 69.17 67.49 67.57 723,675 -1.20(-1.74%)
Nov 16, 2021 69.20 69.32 67.61 68.77 947,279 -0.62(-0.89%)
Nov 15, 2021 70.30 71.72 68.75 69.39 1,094,080 -0.19(-0.27%)
Nov 12, 2021 67.65 70.31 67.05 69.58 1,100,445 +2.82(+4.22%)
Nov 11, 2021 68.67 69.05 66.05 66.76 1,360,078 -1.14(-1.68%)
Nov 10, 2021 70.71 67.90 1,311,862 -3.34(-4.69%)
Nov 09, 2021 72.39 74.46 70.55 71.24 1,550,115 -1.17(-1.62%)
Nov 08, 2021 71.84 74.20 70.29 72.41 2,487,528 -0.64(-0.88%)
Nov 05, 2021 70.96 73.90 67.42 73.05 4,304,958 +1.69(+2.37%)
Nov 04, 2021 76.18 76.45 66.96 71.36 13,507,360 -27.61(-27.90%)
Nov 03, 2021 98.18 99.71 96.54 98.97 1,551,437 +1.49(+1.53%)
Nov 02, 2021 102.34 102.34 96.88 97.48 1,068,148 -3.73(-3.69%)
Nov 01, 2021 98.55 101.52 101.08 101.21 1,338,868 +3.52(+3.60%)
Oct 29, 2021 96.94 98.75 96.50 97.69 561,560 -0.42(-0.43%)
Oct 28, 2021 92.09 98.48 92.00 98.11 1,103,060 +6.24(+6.79%)
Oct 27, 2021 94.75 96.35 91.65 91.87 661,460 -3.26(-3.43%)
Oct 26, 2021 98.21 95.13 876,468 -2.23(-2.29%)
Oct 25, 2021 96.00 98.89 96.00 97.36 622,074 +1.50(+1.56%)
Oct 22, 2021 99.92 100.31 95.36 95.86 744,879 -4.08(-4.08%)
Oct 21, 2021 96.51 101.06 95.55 99.94 809,432 +3.78(+3.93%)
Oct 20, 2021 98.55 98.81 95.53 96.16 586,944 -1.01(-1.04%)
Oct 19, 2021 96.81 98.37 95.53 97.17 752,009 +1.86(+1.95%)
Oct 18, 2021 97.00 97.61 93.92 95.31 1,711,360 -3.43(-3.47%)
Oct 15, 2021 98.45 101.15 96.73 98.74 1,376,472 +1.05(+1.07%)
Oct 14, 2021 95.48 98.58 94.21 97.69 1,641,076 +5.18(+5.60%)
Oct 13, 2021 90.21 93.22 89.23 92.51 979,138 +3.57(+4.01%)
Oct 12, 2021 86.58 90.95 86.34 88.94 901,432 +2.24(+2.58%)
Oct 11, 2021 86.06 88.21 85.91 86.70 609,846 -0.01(-0.01%)
Oct 08, 2021 94.21 94.62 86.31 86.71 1,527,905 -5.88(-6.35%)
Oct 07, 2021 89.96 93.02 89.96 92.59 1,278,839 +4.50(+5.11%)
Oct 06, 2021 87.77 90.43 84.29 88.09 2,168,049 -3.82(-4.16%)
Oct 05, 2021 90.74 93.33 90.00 91.91 1,369,551 +1.44(+1.59%)
Oct 04, 2021 98.15 99.33 88.71 90.47 2,566,762 -7.71(-7.85%)
Oct 01, 2021 93.20 99.34 93.01 98.18 2,211,085 +1.75(+1.81%)
Sep 30, 2021 98.04 103.29 93.89 96.43 3,261,217 -2.34(-2.37%)
Sep 29, 2021 105.78 109.21 96.63 98.77 7,406,418 -13.73(-12.20%)
Sep 28, 2021 115.05 116.40 112.00 112.50 1,710,277 -5.86(-4.95%)
Sep 27, 2021 119.40 120.15 117.30 118.36 1,191,181 -2.81(-2.32%)
Sep 24, 2021 122.43 122.89 118.88 121.17 767,587 -2.64(-2.13%)
Sep 23, 2021 126.08 126.92 121.39 123.81 937,488 -0.60(-0.48%)
Sep 22, 2021 122.96 130.02 122.96 124.41 1,627,003 +1.88(+1.53%)
Sep 21, 2021 122.78 126.08 121.97 122.53 881,119 +1.27(+1.05%)
Sep 20, 2021 118.39 122.34 117.64 121.26 1,272,670 -3.11(-2.50%)
Sep 17, 2021 125.33 127.49 123.25 124.37 1,308,099 +0.71(+0.57%)
Sep 16, 2021 121.69 123.88 120.57 123.66 1,327,570 +0.99(+0.81%)
Sep 15, 2021 119.01 124.12 119.00 122.67 707,962 +3.43(+2.88%)
Sep 14, 2021 119.14 121.85 118.10 119.24 1,099,737 +0.63(+0.53%)
Sep 13, 2021 124.31 125.09 117.22 118.61 1,335,146 -5.41(-4.36%)
Sep 10, 2021 125.90 128.13 123.10 124.02 1,262,823 -0.01(-0.01%)
Sep 09, 2021 116.80 125.94 115.57 124.03 1,675,788 +7.69(+6.61%)
Sep 08, 2021 118.67 118.91 114.86 116.34 1,268,347 -2.61(-2.19%)
Sep 07, 2021 120.17 120.68 115.80 118.95 866,448 -1.02(-0.85%)
Sep 03, 2021 118.75 120.02 116.30 119.97 1,146,456 +1.36(+1.15%)
Sep 02, 2021 116.43 118.65 115.61 118.61 1,473,847 +3.51(+3.05%)
Sep 01, 2021 112.03 115.26 111.56 115.10 1,269,155 +3.92(+3.53%)
Aug 31, 2021 108.62 111.25 107.19 111.18 1,234,741 +3.13(+2.90%)
Aug 30, 2021 107.94 109.50 105.06 108.05 1,510,526 +3.47(+3.32%)
Aug 27, 2021 98.85 104.68 98.77 104.58 653,148 +5.82(+5.89%)
Aug 26, 2021 99.86 101.32 98.55 98.76 938,384 -1.55(-1.55%)
Aug 25, 2021 98.50 100.72 98.50 100.31 835,151 +2.23(+2.27%)
Aug 24, 2021 97.24 98.27 96.26 98.08 648,490 +1.57(+1.63%)
Aug 23, 2021 94.58 96.82 94.40 96.51 721,194 +3.06(+3.27%)
Aug 20, 2021 90.44 93.50 90.07 93.45 798,676 +3.32(+3.68%)
Aug 19, 2021 91.47 92.53 89.90 90.13 826,267 -2.88(-3.10%)
Aug 18, 2021 91.13 94.14 90.78 93.01 583,239 +2.00(+2.20%)
Aug 17, 2021 92.18 93.54 89.83 91.01 1,419,888 -3.71(-3.92%)
Aug 16, 2021 94.10 95.27 93.50 94.72 1,102,727 -0.21(-0.22%)
Aug 13, 2021 95.67 96.50 94.39 94.93 898,645 -0.25(-0.26%)
Aug 12, 2021 94.78 95.74 93.45 95.18 955,182 -0.57(-0.60%)
Aug 11, 2021 93.00 96.72 93.00 95.75 1,745,575 +2.53(+2.71%)
Aug 10, 2021 94.00 94.00 92.15 93.22 1,367,050 +0.54(+0.58%)
Aug 09, 2021 93.09 93.60 90.61 92.68 3,601,877 -4.50(-4.63%)
Aug 06, 2021 96.51 97.97 94.68 97.18 1,045,160 +1.42(+1.48%)
Aug 05, 2021 91.84 97.54 91.13 95.76 1,604,131 +6.59(+7.39%)
Aug 04, 2021 87.96 89.32 87.46 89.17 683,419 +1.76(+2.01%)
Aug 03, 2021 87.55 87.59 84.60 87.41 584,763 +0.41(+0.47%)
Aug 02, 2021 86.30 88.64 85.77 87.00 515,889 +1.47(+1.72%)
Jul 30, 2021 87.50 88.25 84.80 85.53 568,676 -2.84(-3.21%)
Jul 29, 2021 89.04 90.19 88.36 88.37 336,919 -1.16(-1.30%)
Jul 28, 2021 87.50 90.21 87.50 89.53 508,548 +1.85(+2.11%)
Jul 27, 2021 87.66 88.56 85.58 87.68 564,825 -0.25(-0.28%)
Jul 26, 2021 85.96 88.24 84.35 87.93 509,938 +1.96(+2.28%)
Jul 23, 2021 84.18 86.16 83.94 85.97 452,656 +2.13(+2.54%)
Jul 22, 2021 83.32 84.23 82.91 83.84 669,557 +1.10(+1.33%)
Jul 21, 2021 81.67 83.34 81.07 82.74 481,148 +0.91(+1.11%)
Jul 20, 2021 77.62 82.20 77.36 81.83 1,240,390 +4.21(+5.42%)
Jul 19, 2021 75.78 78.14 75.45 77.62 644,503 -0.67(-0.86%)
Jul 16, 2021 79.61 80.27 77.75 78.29 507,382 -0.76(-0.96%)
Jul 15, 2021 80.70 81.48 77.75 79.05 570,281 -2.19(-2.70%)
Jul 14, 2021 82.42 83.83 81.19 81.24 464,433 -1.18(-1.43%)
Jul 13, 2021 83.74 84.34 82.18 82.42 397,284 -1.80(-2.14%)
Jul 12, 2021 85.69 85.85 83.41 84.22 331,827 -0.92(-1.08%)
Jul 09, 2021 82.28 85.24 81.36 85.14 601,767 +3.26(+3.98%)
Jul 08, 2021 80.71 82.71 78.94 81.88 565,874 -1.23(-1.48%)
Jul 07, 2021 85.64 86.49 82.25 83.11 599,300 -2.12(-2.49%)
Jul 06, 2021 87.63 88.63 84.32 85.23 901,790 -1.46(-1.68%)
Jul 02, 2021 84.15 87.04 84.15 86.69 570,201 +2.53(+3.01%)
Jul 01, 2021 82.91 84.39 81.43 84.16 446,748 +0.55(+0.66%)
Jun 30, 2021 83.31 86.18 83.07 83.61 1,555,117 -1.72(-2.02%)
Jun 29, 2021 86.41 87.51 85.23 85.33 768,483 -0.84(-0.97%)
Jun 28, 2021 85.24 86.51 84.73 86.17 526,955 +1.98(+2.35%)
Jun 25, 2021 85.99 86.66 84.10 84.19 631,469 -0.42(-0.50%)
Jun 24, 2021 83.58 85.49 83.58 84.61 863,180 +1.98(+2.40%)
Jun 23, 2021 82.39 84.00 81.22 82.63 996,593 +0.63(+0.77%)
Jun 22, 2021 82.08 83.00 80.85 82.00 822,419 -0.42(-0.51%)
Jun 21, 2021 80.21 84.90 78.89 82.42 1,257,349 +2.47(+3.09%)
Jun 18, 2021 76.16 80.62 75.88 79.95 1,445,067 +2.45(+3.16%)
Jun 17, 2021 72.08 77.50 71.87 77.50 990,877 +4.92(+6.78%)
Jun 16, 2021 73.42 74.42 72.29 72.58 894,551 -0.82(-1.12%)
Jun 15, 2021 75.50 75.86 72.80 73.40 532,843 -2.55(-3.36%)
Jun 14, 2021 72.70 76.92 72.66 75.95 1,430,771 +3.80(+5.27%)
Jun 11, 2021 71.79 72.15 70.31 72.15 429,996 +1.05(+1.48%)
Jun 10, 2021 70.45 71.85 69.69 71.10 691,527 +0.34(+0.48%)
Jun 09, 2021 74.24 74.51 70.71 70.76 773,939 -2.97(-4.03%)
Jun 08, 2021 73.32 75.50 72.28 73.73 1,039,622 +1.52(+2.10%)
Jun 07, 2021 72.38 73.86 71.66 72.21 812,951 +0.36(+0.50%)
Jun 04, 2021 70.25 72.07 69.45 71.85 704,248 +2.58(+3.72%)
Jun 03, 2021 69.48 70.10 68.30 69.27 487,632 -1.16(-1.65%)
Jun 02, 2021 69.81 71.42 69.30 70.43 568,390 +0.95(+1.37%)
Jun 01, 2021 72.41 73.80 69.32 69.48 1,150,324 -2.51(-3.49%)
May 28, 2021 73.06 73.43 71.69 71.99 655,535 -0.84(-1.15%)
May 27, 2021 73.39 73.60 71.55 72.83 1,874,820 -0.36(-0.49%)
May 26, 2021 72.95 73.45 70.85 73.19 732,765 +0.43(+0.59%)
May 25, 2021 73.12 73.77 71.84 72.76 1,019,513 +0.00(+0.00%)
May 24, 2021 70.31 73.04 70.01 72.76 809,667 +2.39(+3.40%)
May 21, 2021 67.89 70.50 67.42 70.37 1,591,342 +3.92(+5.90%)
May 20, 2021 61.63 66.86 60.62 66.45 2,342,664 +9.01(+15.69%)
May 19, 2021 57.54 58.27 56.13 57.44 1,624,452 -1.33(-2.26%)
May 18, 2021 59.06 61.17 58.47 58.77 769,091 +0.61(+1.05%)
May 17, 2021 58.66 58.99 57.32 58.16 708,237 -0.48(-0.82%)
May 14, 2021 56.50 59.39 56.25 58.64 790,536 +2.94(+5.28%)
May 13, 2021 58.41 58.95 55.43 55.70 809,985 -2.01(-3.48%)
May 12, 2021 58.69 60.44 57.20 57.71 575,322 -2.16(-3.61%)
May 11, 2021 56.98 60.16 55.22 59.87 958,273 +1.01(+1.72%)
May 10, 2021 62.15 62.47 58.85 58.86 644,902 -3.77(-6.02%)
May 07, 2021 62.66 64.02 61.61 62.63 812,739 +1.26(+2.05%)
May 06, 2021 64.15 64.73 59.95 61.37 1,073,120 -3.05(-4.73%)
May 05, 2021 65.84 66.54 64.11 64.42 415,979 -0.72(-1.11%)
May 04, 2021 66.85 67.15 63.29 65.14 713,864 -2.67(-3.94%)
May 03, 2021 69.80 70.13 67.01 67.81 568,574 -2.00(-2.86%)
Apr 30, 2021 69.04 71.74 68.39 69.81 289,300 +0.01(+0.01%)
Apr 29, 2021 72.01 72.18 68.43 69.80 290,534 -1.70(-2.38%)
Apr 28, 2021 69.15 72.06 68.27 71.50 379,332 +1.74(+2.49%)
Apr 27, 2021 71.80 71.80 69.47 69.76 226,545 -1.29(-1.82%)
Apr 26, 2021 70.12 71.05 69.11 71.05 274,519 +1.43(+2.05%)
Apr 23, 2021 66.80 70.06 66.80 69.62 452,300 +2.77(+4.14%)
Apr 22, 2021 68.12 69.50 66.12 66.85 555,343 -1.26(-1.85%)
Apr 21, 2021 63.70 68.17 62.25 68.11 822,283 +4.03(+6.29%)
Apr 20, 2021 64.57 64.77 62.37 64.08 852,917 -0.41(-0.64%)
Apr 19, 2021 66.68 66.68 62.41 64.49 1,071,186 -2.40(-3.59%)
Apr 16, 2021 69.76 70.09 66.81 66.89 2,143,700 -4.12(-5.80%)
Apr 15, 2021 72.40 72.70 70.80 71.01 631,329 -0.26(-0.36%)
Apr 14, 2021 73.83 74.65 71.15 71.27 371,926 -2.17(-2.95%)
Apr 13, 2021 72.64 73.88 71.88 73.44 335,595 +1.40(+1.94%)
Apr 12, 2021 71.71 72.71 70.19 72.04 425,368 -0.27(-0.37%)
Apr 09, 2021 71.69 73.10 71.05 72.31 660,200 +0.05(+0.07%)
Apr 08, 2021 69.09 72.39 68.99 72.26 708,041 +3.83(+5.60%)
Apr 07, 2021 68.04 69.87 67.57 68.43 597,853 +0.46(+0.68%)
Apr 06, 2021 64.21 69.17 64.21 67.97 527,891 +3.38(+5.23%)
Apr 05, 2021 65.50 65.81 63.40 64.59 544,494 +0.19(+0.30%)
Apr 01, 2021 64.70 65.35 63.70 64.40 977,200 +1.59(+2.53%)
Mar 31, 2021 60.80 63.48 60.20 62.81 617,005 +3.13(+5.24%)
Mar 30, 2021 58.01 60.36 57.31 59.68 722,467 +0.85(+1.44%)
Mar 29, 2021 60.53 61.02 57.51 58.83 772,921 -1.52(-2.52%)
Mar 26, 2021 61.00 61.60 58.00 60.35 653,400 -0.19(-0.31%)
Mar 25, 2021 58.81 61.04 57.24 60.54 841,719 +0.46(+0.77%)
Mar 24, 2021 64.35 64.77 60.02 60.08 922,029 -3.92(-6.13%)
Mar 23, 2021 65.65 66.17 63.87 64.00 485,174 -1.63(-2.48%)
Mar 22, 2021 63.86 68.15 63.86 65.63 748,752 +2.40(+3.80%)
Mar 19, 2021 64.06 65.75 62.66 63.23 680,800 -0.42(-0.66%)
Mar 18, 2021 66.51 67.03 63.28 63.65 952,657 -5.07(-7.38%)
Mar 17, 2021 68.25 69.15 65.65 68.72 925,323 -1.88(-2.66%)
Mar 16, 2021 72.79 73.00 69.79 70.60 827,076 -1.65(-2.28%)
Mar 15, 2021 70.09 73.99 69.11 72.25 930,148 +3.13(+4.53%)
Mar 12, 2021 65.21 69.12 62.81 69.12 1,426,800 +4.58(+7.10%)
Mar 11, 2021 60.12 64.68 58.80 64.54 1,277,976 +6.39(+10.99%)
Mar 10, 2021 61.21 62.34 57.45 58.15 946,953 -1.34(-2.25%)
Mar 09, 2021 58.23 60.54 57.23 59.49 1,253,659 +5.40(+9.98%)
Mar 08, 2021 58.44 59.51 53.87 54.09 1,314,870 -4.37(-7.48%)
Mar 05, 2021 62.88 62.96 52.84 58.46 2,205,200 -2.77(-4.52%)
Mar 04, 2021 66.75 68.16 58.29 61.23 1,524,682 -6.33(-9.37%)
Mar 03, 2021 71.16 71.75 67.50 67.56 477,828 -3.88(-5.43%)
Mar 02, 2021 72.58 72.76 70.55 71.44 617,278 -0.72(-1.00%)
Mar 01, 2021 71.30 72.36 70.43 72.16 684,461 +3.74(+5.47%)
Feb 26, 2021 69.47 69.98 66.42 68.42 889,500 -1.50(-2.15%)
Feb 25, 2021 73.39 73.50 69.10 69.92 712,321 -3.55(-4.83%)
Feb 24, 2021 75.50 75.97 72.71 73.47 671,298 -1.64(-2.18%)
Feb 23, 2021 77.97 80.10 71.80 75.11 1,258,760 -5.74(-7.10%)
Feb 22, 2021 78.78 82.53 77.30 80.85 1,104,881 +3.35(+4.32%)
Feb 19, 2021 74.40 78.07 73.37 77.50 1,230,500 +3.87(+5.26%)
Feb 18, 2021 69.40 73.90 68.46 73.63 811,020 +2.78(+3.92%)
Feb 17, 2021 70.73 71.06 67.79 70.85 798,880 -0.80(-1.12%)
Feb 16, 2021 73.78 74.80 71.10 71.65 642,010 -1.37(-1.88%)
Feb 12, 2021 73.24 75.57 72.62 73.02 863,200 -0.38(-0.52%)
Feb 11, 2021 73.02 74.20 71.94 73.40 1,039,293 +2.10(+2.95%)
Feb 10, 2021 71.98 74.33 70.82 71.30 3,669,287 -1.50(-2.06%)
Feb 09, 2021 68.64 73.64 68.50 72.80 881,837 +0.79(+1.10%)
Feb 08, 2021 72.50 73.65 70.00 72.01 482,171 -0.48(-0.66%)
Feb 05, 2021 73.93 76.02 70.60 72.49 546,200 -0.11(-0.15%)
Feb 04, 2021 78.10 81.97 71.52 72.60 1,323,906 -2.18(-2.92%)
Feb 03, 2021 72.39 75.09 71.93 74.78 390,933 +2.92(+4.06%)
Feb 02, 2021 71.75 72.70 68.50 71.86 299,351 +1.12(+1.58%)
Feb 01, 2021 66.14 71.00 65.75 70.74 553,352 +5.82(+8.96%)
Jan 29, 2021 67.00 69.95 64.88 64.92 628,000 -2.86(-4.22%)
Jan 28, 2021 64.75 68.34 63.00 67.78 361,448 +2.44(+3.73%)
Jan 27, 2021 69.14 69.36 65.19 65.34 598,035 -5.50(-7.76%)
Jan 26, 2021 69.79 72.04 69.13 70.84 390,780 +1.70(+2.46%)
Jan 25, 2021 69.15 70.80 67.55 69.14 418,973 +0.01(+0.01%)
Jan 22, 2021 69.76 70.47 67.39 69.13 724,700 -1.21(-1.72%)
Jan 21, 2021 72.37 72.46 70.29 70.34 381,624 -1.83(-2.54%)
Jan 20, 2021 72.80 73.69 71.83 72.17 192,419 -0.33(-0.46%)
Jan 19, 2021 74.25 74.25 71.73 72.50 392,993 +2.21(+3.14%)
Jan 15, 2021 74.19 75.47 69.78 70.29 403,300 -4.44(-5.94%)
Jan 14, 2021 76.10 79.03 74.72 74.73 1,009,750 +0.19(+0.25%)
Jan 13, 2021 69.66 75.50 69.29 74.54 474,711 +5.44(+7.87%)
Jan 12, 2021 67.68 69.55 67.09 69.10 238,574 +1.91(+2.84%)
Jan 11, 2021 66.16 68.70 65.33 67.19 207,944 -0.64(-0.94%)
Jan 08, 2021 68.00 68.85 66.06 67.83 250,900 +0.40(+0.59%)
Jan 07, 2021 65.81 67.96 65.65 67.43 195,603 +2.79(+4.32%)
Jan 06, 2021 66.22 66.22 61.43 64.64 771,182 -1.85(-2.78%)
Jan 05, 2021 66.27 66.87 65.10 66.49 408,247 -0.67(-1.00%)
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.