LSPD

Lightspeed Commerce Historical Data

Company Name Stock Ticker Symbol Market Type
Lightspeed Commerce Inc LSPD Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 0.17% 23.22 16:14:59
Open Price Low Price High Price Close Price Prev Close
22.50 22.16 23.69 23.22 23.18
more quote information »

LSPD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.8123.6920.1021.893,202,4052.4111.58%
1 Month20.6724.1018.8421.312,186,0462.5512.34%
3 Months24.7627.4818.8423.011,686,900-1.54-6.22%
6 Months31.4235.5818.8425.251,486,436-8.20-26.1%
1 Year58.9065.3318.8430.251,402,220-35.68-60.58%
3 Years34.54165.7510.5048.47964,505-11.32-32.77%
5 Years20.00165.7510.5047.59824,0503.2216.1%

LSPD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 23.18 0.00 0.0% 23.18 23.18 23.18 0
Dec 01 2022 23.18 1.11 5.03% 22.38 23.38 21.97 2,016,722
Nov 30 2022 22.07 1.28 6.16% 20.83 22.37 20.51 10,368,343
Nov 29 2022 20.79 0.51 2.51% 20.46 20.83 20.10 1,582,971
Nov 28 2022 20.28 -0.85 -4.02% 20.80 21.70 20.28 1,293,750
Nov 25 2022 21.13 0.04 0.19% 20.81 21.22 20.53 750,241
Nov 25 2022 21.09 0.00 0.0% 21.09 21.09 21.09 0
Nov 24 2022 21.09 0.49 2.38% 20.94 21.15 20.72 565,565
Nov 23 2022 20.60 0.73 3.67% 19.89 20.91 19.63 1,107,740
Nov 22 2022 19.87 -0.09 -0.45% 19.93 20.05 19.23 1,175,280
Nov 21 2022 19.96 -0.19 -0.94% 20.00 20.13 19.18 2,512,787
Nov 18 2022 20.15 -0.64 -3.08% 21.26 21.32 20.08 1,315,530
Nov 17 2022 20.79 -0.95 -4.37% 21.02 21.58 20.67 1,574,489
Nov 16 2022 21.74 -1.27 -5.52% 22.59 22.77 21.58 1,498,611
Nov 15 2022 23.01 0.35 1.54% 23.80 24.10 22.97 1,768,614
Nov 14 2022 22.66 -0.86 -3.66% 23.28 23.36 22.65 1,453,095
Nov 11 2022 23.52 1.87 8.64% 21.89 23.75 21.17 3,037,806
Nov 10 2022 21.65 2.50 13.05% 20.44 21.89 20.44 2,923,061
Nov 09 2022 19.15 -1.16 -5.71% 20.01 20.15 18.84 2,146,507
Nov 08 2022 20.31 -0.01 -0.05% 20.58 20.89 19.91 1,823,417
Nov 07 2022 20.32 0.20 0.99% 20.38 20.68 19.73 1,752,039
Nov 04 2022 20.12 0.08 0.4% 20.67 20.70 19.51 2,620,199
Nov 03 2022 20.04 -4.58 -18.6% 24.36 24.37 20.00 4,910,709
See More Historical Prices ยป