Lightspeed Commerce Inc (LSPD) Historical Stock Data
18.25 ↑0.39 (2.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LSPD is up 0.26% a day on average. There have been 16 days where Lightspeed Commerce Inc closed green and 14 days where LSPD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 17.40 | 18.25 | ↑$0.85 (4.89%) | 17.40 | 18.49 | 744.45K |
| 2024-11-25 | 17.90 | 17.86 | ↓$0.04 (-0.22%) | 17.44 | 17.98 | 773.70K |
| 2024-11-22 | 17.59 | 17.74 | ↑$0.15 (0.85%) | 17.56 | 17.86 | 491.86K |
| 2024-11-21 | 17.71 | 17.67 | ↓$0.04 (-0.23%) | 17.44 | 17.85 | 676.51K |
| 2024-11-20 | 17.74 | 17.59 | ↓$0.15 (-0.85%) | 17.42 | 17.76 | 635.54K |
| 2024-11-19 | 17.37 | 17.66 | ↑$0.29 (1.67%) | 17.34 | 17.71 | 624.09K |
| 2024-11-18 | 17.36 | 17.53 | ↑$0.17 (0.98%) | 17.32 | 17.91 | 1.18M |
| 2024-11-15 | 17.45 | 17.27 | ↓$0.18 (-1.03%) | 17.08 | 17.45 | 1.28M |
| 2024-11-14 | 18.33 | 17.59 | ↓$0.74 (-4.04%) | 17.59 | 18.63 | 1.14M |
| 2024-11-13 | 18.40 | 18.35 | ↓$0.05 (-0.27%) | 18.31 | 18.88 | 1.11M |
| 2024-11-12 | 17.60 | 18.40 | ↑$0.80 (4.55%) | 17.60 | 18.50 | 1.62M |
| 2024-11-11 | 17.11 | 17.75 | ↑$0.64 (3.74%) | 17.03 | 17.79 | 1.21M |
| 2024-11-08 | 16.86 | 17.07 | ↑$0.21 (1.25%) | 16.62 | 17.25 | 1.29M |
| 2024-11-07 | 16.86 | 16.95 | ↑$0.09 (0.53%) | 16.66 | 17.93 | 2.84M |
| 2024-11-06 | 15.70 | 15.76 | ↑$0.06 (0.38%) | 15.46 | 15.86 | 1.33M |
| 2024-11-05 | 15.35 | 15.53 | ↑$0.18 (1.17%) | 15.24 | 15.63 | 1.04M |
| 2024-11-04 | 14.83 | 15.11 | ↑$0.28 (1.89%) | 14.77 | 15.19 | 812.24K |
| 2024-11-01 | 15.20 | 14.89 | ↓$0.31 (-2.04%) | 14.83 | 15.20 | 0.91M |
| 2024-10-31 | 15.01 | 15.12 | ↑$0.11 (0.73%) | 14.75 | 15.39 | 1.62M |
| 2024-10-30 | 14.80 | 15.05 | ↑$0.25 (1.69%) | 14.80 | 15.17 | 580.66K |
| 2024-10-29 | 14.86 | 14.95 | ↑$0.09 (0.61%) | 14.77 | 15.07 | 494.37K |
| 2024-10-28 | 14.94 | 14.93 | ↓$0.01 (-0.07%) | 14.86 | 15.11 | 421.63K |
| 2024-10-25 | 15.05 | 14.78 | ↓$0.27 (-1.79%) | 14.78 | 15.20 | 725.30K |
| 2024-10-24 | 15.30 | 15.05 | ↓$0.25 (-1.63%) | 14.93 | 15.30 | 604.76K |
| 2024-10-23 | 15.41 | 15.15 | ↓$0.26 (-1.69%) | 14.94 | 15.44 | 557.32K |
| 2024-10-22 | 15.73 | 15.44 | ↓$0.29 (-1.84%) | 15.40 | 15.92 | 479.43K |
| 2024-10-21 | 15.74 | 15.77 | ↑$0.03 (0.19%) | 15.44 | 15.80 | 280.50K |
| 2024-10-18 | 15.84 | 15.79 | ↓$0.05 (-0.32%) | 15.71 | 15.91 | 342.79K |
| 2024-10-17 | 15.99 | 15.72 | ↓$0.27 (-1.69%) | 15.70 | 16.00 | 390.19K |
| 2024-10-16 | 15.88 | 15.96 | ↑$0.08 (0.50%) | 15.78 | 16.10 | 386.44K |
Create an account or log in to view more rows.
$LSPD I do it for the thrills!
$LSPD it can go lower
$LSPD not worrying
$LSPD must buyyy
$LSPD fuck all u greedy bulls
$LSPD BOUGHT TODAY!
$LSPD why is this not moving lol
$LSPD is going to have a run next month
$LSPD wow you bulls are losers
$LSPD lmfao
lfg babies