LSPD

Lightspeed Commerce Historical Data

FREE LSPD REPORT

LSPD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 24.44 1.57 6.86% 22.72 24.54 22.59 1,723,883
Jan 26 2023 22.87 0.03 0.13% 23.44 23.52 22.58 1,485,827
Jan 25 2023 22.84 -0.03 -0.13% 22.41 23.00 21.89 1,177,092
Jan 24 2023 22.87 -0.64 -2.72% 23.10 23.75 22.72 1,151,120
Jan 23 2023 23.51 1.41 6.38% 22.42 23.51 22.28 1,432,437
Jan 20 2023 22.10 0.44 2.03% 21.84 22.14 21.62 968,950
Jan 19 2023 21.66 -0.29 -1.32% 21.57 22.15 21.41 1,146,029
Jan 18 2023 21.95 -0.25 -1.13% 22.76 23.23 21.92 1,711,804
Jan 17 2023 22.20 0.24 1.09% 22.34 22.34 21.57 1,204,067
Jan 16 2023 21.96 0.60 2.81% 21.42 22.20 21.42 748,930
Jan 13 2023 21.36 0.19 0.9% 20.75 21.57 20.63 1,220,908
Jan 12 2023 21.17 0.19 0.91% 21.00 21.19 20.17 1,486,889
Jan 11 2023 20.98 0.54 2.64% 20.86 21.05 20.39 982,625
Jan 10 2023 20.44 0.00 0.0% 20.44 20.44 20.44 0
Jan 09 2023 20.44 0.42 2.1% 20.27 20.91 20.27 1,058,884
Jan 06 2023 20.02 0.16 0.81% 20.10 20.16 19.38 1,098,834
Jan 05 2023 19.86 -0.29 -1.44% 19.80 20.08 19.39 996,631
Jan 04 2023 20.15 0.72 3.71% 19.75 20.33 19.39 1,251,150
Jan 03 2023 19.43 0.08 0.41% 19.93 20.52 19.06 1,145,161
Jan 02 2023 19.35 0.00 +0.00% 19.02 19.64 18.79 0
Dec 30 2022 19.35 -0.11 -0.57% 19.02 19.64 18.79 1,176,506
Dec 29 2022 19.46 2.11 12.16% 17.59 19.65 17.59 1,545,224
Dec 28 2022 17.35 -0.96 -5.24% 17.89 17.97 17.27 1,125,191
Dec 27 2022 18.31 0.00 +0.00% 18.14 18.38 17.80 0
Dec 26 2022 18.31 0.00 +0.00% 18.14 18.38 17.80 0
Dec 23 2022 18.31 -0.08 -0.44% 18.14 18.38 17.80 963,728
Dec 22 2022 18.39 -0.54 -2.85% 18.55 18.63 17.64 1,736,605
Dec 21 2022 18.93 0.09 0.48% 19.05 19.31 18.55 1,100,594
Dec 20 2022 18.84 -0.07 -0.37% 18.52 19.28 18.50 892,152
Dec 19 2022 18.91 -0.91 -4.59% 19.80 19.80 18.64 1,923,566
Dec 16 2022 19.82 -0.13 -0.65% 19.83 20.05 19.45 1,130,865
Dec 15 2022 19.95 -0.95 -4.55% 20.24 20.46 19.79 1,498,914
Dec 14 2022 20.90 0.17 0.82% 20.61 21.32 20.52 1,647,842
Dec 13 2022 20.73 0.07 0.34% 21.87 22.78 20.39 2,296,563
Dec 12 2022 20.66 -0.02 -0.1% 20.39 20.95 20.16 784,528
Dec 09 2022 20.68 0.00 0.0% 20.68 20.68 20.68 0
Dec 08 2022 20.68 -0.10 -0.48% 20.92 21.65 20.58 1,181,350
Dec 07 2022 20.78 -0.11 -0.53% 20.76 20.96 20.14 1,468,480
Dec 06 2022 20.89 -0.92 -4.22% 21.82 21.82 20.66 1,352,699
Dec 05 2022 21.81 -1.37 -5.91% 23.10 23.10 21.65 1,281,408
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 0.00 +0.00% 20.00 20.13 19.18 0
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 0.00 +0.00% 20.67 20.70 19.51 0
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
Nov 02 2022 24.62 -1.33 -5.13% 25.94 26.25 24.61 1,857,891
Nov 01 2022 25.95 -0.16 -0.61% 26.83 27.08 25.77 845,509
Oct 31 2022 26.11 -0.16 -0.61% 26.05 26.55 25.80 1,062,749