Lightspeed Commerce Inc (LSPD) Historical Stock Data
13.59 ↑0.07 (0.52%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LSPD is up 0.08% a day on average. There have been 21 days where Lightspeed Commerce Inc closed green and 9 days where LSPD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-12 | 13.85 | 13.38 | ↓$0.47 (-3.39%) | 13.38 | 13.96 | 609.79K |
| 2024-04-11 | 13.98 | 14.01 | ↑$0.03 (0.21%) | 13.79 | 14.12 | 448.62K |
| 2024-04-10 | 13.86 | 13.90 | ↑$0.04 (0.29%) | 13.80 | 14.05 | 513.59K |
| 2024-04-09 | 14.23 | 14.24 | ↑$0.01 (0.07%) | 14.07 | 14.32 | 740.62K |
| 2024-04-08 | 14.20 | 14.14 | ↓$0.06 (-0.42%) | 14.02 | 14.26 | 480.67K |
| 2024-04-05 | 13.80 | 14.11 | ↑$0.31 (2.25%) | 13.75 | 14.24 | 866.04K |
| 2024-04-04 | 14.54 | 13.82 | ↓$0.72 (-4.95%) | 13.76 | 14.78 | 3.10M |
| 2024-04-03 | 14.45 | 14.69 | ↑$0.24 (1.66%) | 14.35 | 14.80 | 1.99M |
| 2024-04-02 | 13.83 | 13.90 | ↑$0.07 (0.51%) | 13.78 | 13.97 | 517.86K |
| 2024-04-01 | 14.04 | 14.18 | ↑$0.14 (1.00%) | 13.74 | 14.36 | 1.19M |
| 2024-03-29 | 13.96 | 14.06 | ↑$0.10 (0.72%) | 13.85 | 14.12 | 830.55K |
| 2024-03-28 | 13.96 | 14.06 | ↑$0.10 (0.72%) | 13.85 | 14.12 | 830.55K |
| 2024-03-27 | 13.92 | 13.98 | ↑$0.06 (0.43%) | 13.54 | 13.99 | 821.59K |
| 2024-03-26 | 13.99 | 13.84 | ↓$0.15 (-1.07%) | 13.79 | 14.18 | 1M |
| 2024-03-25 | 13.60 | 13.79 | ↑$0.19 (1.40%) | 13.55 | 14.22 | 1.33M |
| 2024-03-22 | 13.52 | 13.31 | ↓$0.21 (-1.55%) | 13.25 | 13.61 | 497.94K |
| 2024-03-21 | 13.80 | 13.64 | ↓$0.16 (-1.16%) | 13.56 | 13.98 | 690.69K |
| 2024-03-20 | 13.18 | 13.72 | ↑$0.54 (4.10%) | 13.03 | 13.82 | 1.26M |
| 2024-03-19 | 13.11 | 13.17 | ↑$0.06 (0.46%) | 13.03 | 13.26 | 1.19M |
| 2024-03-18 | 12.90 | 13.27 | ↑$0.37 (2.87%) | 12.90 | 13.27 | 0.98M |
| 2024-03-15 | 12.84 | 12.80 | ↓$0.04 (-0.31%) | 12.78 | 13.16 | 1.11M |
| 2024-03-14 | 13.36 | 13.02 | ↓$0.34 (-2.54%) | 12.98 | 13.40 | 642.58K |
Create an account or log in to view more rows.
$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!!!
$LSPD push baby push!