Lightspeed Commerce Inc (LSPD) Historical Stock Data
10.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LSPD is up 0.69% 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 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 9.88 | 10.04 | ↑$0.16 (1.62%) | 9.73 | 10.08 | 1.01M |
| 2025-05-07 | 9.79 | 9.75 | ↓$0.04 (-0.41%) | 9.62 | 9.83 | 528.85K |
| 2025-05-06 | 9.51 | 9.73 | ↑$0.22 (2.31%) | 9.51 | 9.78 | 597.09K |
| 2025-05-05 | 9.59 | 9.66 | ↑$0.07 (0.73%) | 9.55 | 9.82 | 483.71K |
| 2025-05-02 | 9.82 | 9.70 | ↓$0.12 (-1.22%) | 9.68 | 9.87 | 630.22K |
| 2025-05-01 | 9.93 | 9.72 | ↓$0.21 (-2.11%) | 9.60 | 9.94 | 730.77K |
| 2025-04-30 | 9.82 | 9.80 | ↓$0.02 (-0.20%) | 9.66 | 9.88 | 0.95M |
| 2025-04-29 | 10.22 | 10.02 | ↓$0.20 (-1.96%) | 9.98 | 10.27 | 561.37K |
| 2025-04-28 | 10.17 | 10.19 | ↑$0.02 (0.20%) | 10.02 | 10.40 | 1.28M |
| 2025-04-25 | 10.10 | 10.24 | ↑$0.14 (1.39%) | 10.10 | 10.39 | 1.15M |
| 2025-04-24 | 9.90 | 10.12 | ↑$0.22 (2.22%) | 9.89 | 10.24 | 1.65M |
| 2025-04-23 | 9.89 | 9.84 | ↓$0.05 (-0.51%) | 9.81 | 10.12 | 1.37M |
| 2025-04-22 | 9.33 | 9.57 | ↑$0.24 (2.57%) | 9.33 | 9.70 | 1.45M |
| 2025-04-21 | 9.20 | 9.22 | ↑$0.02 (0.22%) | 9.15 | 9.29 | 1.46M |
| 2025-04-17 | 9.16 | 9.28 | ↑$0.12 (1.31%) | 9.16 | 9.43 | 1.14M |
| 2025-04-16 | 8.87 | 9.16 | ↑$0.29 (3.27%) | 8.87 | 9.43 | 1.34M |
| 2025-04-15 | 9.14 | 8.99 | ↓$0.15 (-1.64%) | 8.90 | 9.35 | 724.46K |
| 2025-04-14 | 9.10 | 9.13 | ↑$0.03 (0.33%) | 8.90 | 9.32 | 1.55M |
| 2025-04-11 | 8.84 | 9.11 | ↑$0.27 (3.05%) | 8.84 | 9.30 | 1.36M |
| 2025-04-10 | 8.95 | 8.83 | ↓$0.12 (-1.34%) | 8.64 | 9.15 | 1.89M |
| 2025-04-09 | 8.00 | 9.20 | ↑$1.20 (15.00%) | 8.00 | 9.40 | 2.83M |
| 2025-04-08 | 8.45 | 8.05 | ↓$0.40 (-4.73%) | 7.92 | 8.73 | 2.05M |
| 2025-04-07 | 7.34 | 7.97 | ↑$0.63 (8.58%) | 7.34 | 8.23 | 2.30M |
| 2025-04-04 | 7.94 | 7.86 | ↓$0.08 (-1.01%) | 7.43 | 8.00 | 2.29M |
| 2025-04-03 | 8.68 | 8.20 | ↓$0.48 (-5.53%) | 8.19 | 8.79 | 1.73M |
| 2025-04-02 | 8.81 | 9.05 | ↑$0.24 (2.72%) | 8.77 | 9.13 | 1.01M |
| 2025-04-01 | 8.81 | 8.91 | ↑$0.10 (1.14%) | 8.54 | 8.95 | 0.97M |
| 2025-03-31 | 8.89 | 8.75 | ↓$0.14 (-1.57%) | 8.72 | 8.98 | 2.60M |
| 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 |
Create an account or log in to view more rows.
$LSPD wtf is going on?
$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