Lightspeed Commerce Inc (LSPD) Historical Stock Data
15.15 ↑0.65 (4.48%)
As of May 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LSPD is down -0.21% a day on average. There have been 14 days where Lightspeed Commerce Inc closed green and 16 days where LSPD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 15.10 | 15.15 | ↑$0.05 (0.33%) | 14.94 | 15.50 | 2.95M |
| 2024-05-23 | 14.66 | 14.50 | ↓$0.16 (-1.09%) | 14.42 | 14.81 | 1.78M |
| 2024-05-22 | 14.54 | 14.47 | ↓$0.07 (-0.48%) | 14.33 | 14.76 | 841.67K |
| 2024-05-21 | 15.09 | 14.61 | ↓$0.48 (-3.18%) | 14.52 | 15.26 | 1.29M |
| 2024-05-20 | 15.29 | 15.31 | ↑$0.02 (0.13%) | 14.98 | 15.34 | 0.91M |
| 2024-05-17 | 15.22 | 15.42 | ↑$0.20 (1.31%) | 14.89 | 15.65 | 2.43M |
| 2024-05-16 | 14.05 | 15.10 | ↑$1.05 (7.47%) | 14.00 | 15.13 | 5.04M |
| 2024-05-15 | 12.85 | 12.78 | ↓$0.07 (-0.54%) | 12.46 | 12.89 | 4.04M |
| 2024-05-14 | 13.21 | 12.65 | ↓$0.56 (-4.24%) | 12.62 | 13.34 | 3.30M |
| 2024-05-13 | 13.24 | 13.09 | ↓$0.15 (-1.13%) | 13.03 | 13.58 | 1.90M |
| 2024-05-10 | 13.54 | 13.14 | ↓$0.40 (-2.95%) | 13.13 | 13.60 | 1.06M |
| 2024-05-09 | 13.57 | 13.44 | ↓$0.13 (-0.96%) | 13.30 | 13.71 | 0.90M |
| 2024-05-08 | 13.62 | 13.57 | ↓$0.05 (-0.37%) | 13.44 | 13.67 | 816.23K |
| 2024-05-07 | 14.08 | 13.84 | ↓$0.24 (-1.70%) | 13.75 | 14.10 | 489K |
| 2024-05-06 | 13.63 | 14.08 | ↑$0.45 (3.30%) | 13.59 | 14.08 | 694.89K |
| 2024-05-03 | 13.60 | 13.49 | ↓$0.11 (-0.81%) | 13.35 | 13.69 | 534.93K |
| 2024-05-02 | 13.44 | 13.29 | ↓$0.15 (-1.12%) | 13.11 | 13.46 | 547.16K |
| 2024-05-01 | 13.07 | 13.21 | ↑$0.14 (1.07%) | 13.01 | 13.49 | 1.35M |
| 2024-04-30 | 13.27 | 13.08 | ↓$0.19 (-1.43%) | 13.08 | 13.39 | 570.90K |
| 2024-04-29 | 13.51 | 13.43 | ↓$0.08 (-0.59%) | 13.33 | 13.59 | 575.18K |
| 2024-04-26 | 13.38 | 13.40 | ↑$0.02 (0.15%) | 13.32 | 13.53 | 480.67K |
| 2024-04-25 | 13.29 | 13.22 | ↓$0.07 (-0.53%) | 13.14 | 13.32 | 640.93K |
| 2024-04-24 | 13.53 | 13.59 | ↑$0.06 (0.44%) | 13.36 | 13.65 | 567.02K |
| 2024-04-23 | 13.30 | 13.52 | ↑$0.22 (1.65%) | 13.19 | 13.59 | 742.03K |
| 2024-04-22 | 13.06 | 13.14 | ↑$0.08 (0.61%) | 12.92 | 13.18 | 559.03K |
| 2024-04-19 | 12.93 | 12.93 | ↑$0.00 (0.00%) | 12.81 | 13.12 | 526.21K |
| 2024-04-18 | 12.87 | 12.99 | ↑$0.12 (0.93%) | 12.87 | 13.30 | 641.96K |
| 2024-04-17 | 12.97 | 13.10 | ↑$0.13 (1.00%) | 12.90 | 13.21 | 787.34K |
| 2024-04-16 | 12.80 | 12.84 | ↑$0.04 (0.31%) | 12.71 | 13.17 | 1.04M |
| 2024-04-15 | 13.43 | 12.92 | ↓$0.51 (-3.80%) | 12.82 | 13.50 | 764K |
Create an account or log in to view more rows.
$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
$LSPD Going up
$LSPD we need more volume
$LSPD I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$LSPD buy more doomers!!!