Lightspeed Commerce Inc (LSPD) Historical Stock Data
9.09 ↓0.28 (-2.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LSPD is down -1.02% a day on average. There have been 8 days where Lightspeed Commerce Inc closed green and 22 days where LSPD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 9.26 | 9.09 | ↓$0.17 (-1.84%) | 9.00 | 9.36 | 878.05K |
| 2025-03-27 | 9.54 | 9.37 | ↓$0.17 (-1.78%) | 9.25 | 9.67 | 1.37M |
| 2025-03-26 | 10.24 | 9.94 | ↓$0.30 (-2.93%) | 9.90 | 10.38 | 814.41K |
| 2025-03-25 | 9.94 | 10.14 | ↑$0.20 (2.01%) | 9.88 | 10.14 | 2.48M |
| 2025-03-24 | 10.74 | 9.98 | ↓$0.76 (-7.08%) | 9.90 | 10.81 | 2.74M |
| 2025-03-21 | 10.45 | 10.63 | ↑$0.18 (1.72%) | 10.38 | 10.63 | 609.31K |
| 2025-03-20 | 10.30 | 10.58 | ↑$0.28 (2.72%) | 10.30 | 10.73 | 582.72K |
| 2025-03-19 | 10.57 | 10.49 | ↓$0.08 (-0.76%) | 10.31 | 10.60 | 1.13M |
| 2025-03-18 | 10.52 | 10.50 | ↓$0.02 (-0.19%) | 10.38 | 10.62 | 1.26M |
| 2025-03-17 | 10.65 | 10.61 | ↓$0.04 (-0.38%) | 10.59 | 10.88 | 855.99K |
| 2025-03-14 | 10.45 | 10.78 | ↑$0.33 (3.16%) | 10.45 | 10.79 | 624.47K |
| 2025-03-13 | 10.71 | 10.25 | ↓$0.46 (-4.30%) | 10.20 | 10.71 | 718.80K |
| 2025-03-12 | 10.96 | 10.75 | ↓$0.21 (-1.92%) | 10.68 | 11.05 | 824.33K |
| 2025-03-11 | 10.88 | 10.77 | ↓$0.11 (-1.01%) | 10.52 | 10.95 | 1.22M |
| 2025-03-10 | 11.12 | 10.91 | ↓$0.21 (-1.89%) | 10.80 | 11.18 | 1.45M |
| 2025-03-07 | 11.32 | 11.41 | ↑$0.09 (0.80%) | 11.06 | 11.57 | 1.08M |
| 2025-03-06 | 11.62 | 11.38 | ↓$0.24 (-2.07%) | 11.33 | 11.75 | 1.51M |
| 2025-03-05 | 11.66 | 11.78 | ↑$0.12 (1.03%) | 11.57 | 11.83 | 811K |
| 2025-03-04 | 11.96 | 11.55 | ↓$0.41 (-3.43%) | 11.20 | 12.03 | 1.66M |
| 2025-03-03 | 12.72 | 12.14 | ↓$0.58 (-4.56%) | 12.05 | 12.90 | 1.16M |
| 2025-02-28 | 12.68 | 12.63 | ↓$0.05 (-0.39%) | 12.47 | 12.81 | 0.93M |
| 2025-02-27 | 13.02 | 12.78 | ↓$0.24 (-1.84%) | 12.69 | 13.16 | 1.29M |
| 2025-02-26 | 12.96 | 12.93 | ↓$0.03 (-0.23%) | 12.92 | 13.28 | 0.98M |
| 2025-02-25 | 13.07 | 12.89 | ↓$0.18 (-1.38%) | 12.80 | 13.14 | 1.43M |
| 2025-02-24 | 13.11 | 13.09 | ↓$0.02 (-0.15%) | 12.78 | 13.28 | 1.10M |
| 2025-02-21 | 13.46 | 13.15 | ↓$0.31 (-2.30%) | 13.12 | 13.51 | 1.40M |
| 2025-02-20 | 13.53 | 13.44 | ↓$0.09 (-0.67%) | 13.19 | 13.53 | 2.01M |
| 2025-02-19 | 14.03 | 13.59 | ↓$0.44 (-3.14%) | 13.56 | 14.03 | 1.36M |
| 2025-02-18 | 13.55 | 13.72 | ↑$0.17 (1.25%) | 13.51 | 13.85 | 0.95M |
| 2025-02-14 | 13.41 | 13.54 | ↑$0.13 (0.97%) | 13.21 | 13.55 | 1.18M |
Create an account or log in to view more rows.
$LSPD when this finally break out we could see huge upside
$LSPD what happened
$LSPD my lotto for earnings
$LSPD Stair stepping nicely
$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!