LSPD

Lightspeed Commerce Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Lightspeed Commerce Inc LSPD NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
5.38 33.27% 21.55 20:00:00
Open Price Low Price High Price Close Price Prev Close
17.10 17.10 21.53 21.37 16.17
more quote information »

LSPD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.2621.5315.0317.331,352,6851.296.37%
1 Month25.2626.2415.0321.021,127,761-3.71-14.69%
3 Months28.0734.1415.0324.911,225,391-6.52-23.23%
6 Months70.3071.718815.0334.181,356,719-48.75-69.35%
1 Year58.41130.0215.0361.001,288,054-36.86-63.11%
3 Years30.80130.0215.0361.12995,669-9.25-30.03%
5 Years30.80130.0215.0361.12995,669-9.25-30.03%

LSPD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2022 21.37 5.20 32.16% 17.10 21.53 17.10 2,864,519
May 12 2022 16.17 0.35 2.21% 15.32 17.07 15.03 1,529,949
May 11 2022 15.82 -1.57 -9.03% 17.17 17.45 15.74 1,248,451
May 10 2022 17.39 -0.68 -3.76% 18.83 19.20 16.965 1,495,390
May 09 2022 18.07 -1.59 -8.09% 19.35 19.44 17.97 1,416,169
May 06 2022 19.66 -0.90 -4.38% 20.26 20.45 19.04 1,073,467
May 05 2022 20.56 -1.87 -8.34% 21.46 22.01 20.17 1,115,716
May 04 2022 22.43 0.79 3.65% 21.61 22.45 20.16 1,493,193
May 03 2022 21.64 -0.99 -4.37% 22.61 23.05 21.495 982,317
May 02 2022 22.63 0.28 1.25% 22.03 22.80 21.57 824,389
Apr 29 2022 22.35 -1.03 -4.41% 22.95 24.39 22.19 952,154
Apr 28 2022 23.38 1.90 8.85% 22.14 23.40 21.30 1,025,237
Apr 27 2022 21.48 -0.11 -0.51% 21.60 22.26 21.06 1,283,992
Apr 26 2022 21.59 -1.76 -7.54% 23.08 23.08 21.57 710,342
Apr 25 2022 23.35 1.13 5.09% 21.91 23.35 21.63 1,333,997
Apr 22 2022 22.22 -0.53 -2.33% 22.50 23.30 21.80 1,210,403
Apr 21 2022 22.75 -1.31 -5.44% 24.50 25.28 22.49 985,754
Apr 20 2022 24.06 -1.34 -5.28% 25.47 25.815 23.81 781,018
Apr 19 2022 25.40 0.52 2.09% 24.81 26.24 24.73 1,027,505
Apr 18 2022 24.88 -0.59 -2.32% 25.26 25.51 24.15 938,012
See More Historical Prices ยป
Your Recent History
NYSE
LSPD
Lightspeed..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220516 06:29:22