Lightspeed Commerce Inc. (LSPD)
NYSE: LSPD · Real-Time Price · USD
9.93
-0.11 (-1.10%)
At close: May 9, 2025, 4:00 PM
9.93
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
Lightspeed Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 10.08 | 10.16 | 9.86 | 9.93 | 9.93 | -1.10% | 778,773 |
| May 8, 2025 | 9.88 | 10.08 | 9.73 | 10.04 | 10.04 | 2.97% | 1,005,468 |
| May 7, 2025 | 9.79 | 9.83 | 9.62 | 9.75 | 9.75 | 0.21% | 528,852 |
| May 6, 2025 | 9.51 | 9.78 | 9.51 | 9.73 | 9.73 | 0.72% | 597,086 |
| May 5, 2025 | 9.59 | 9.82 | 9.55 | 9.66 | 9.66 | -0.41% | 483,709 |
| May 2, 2025 | 9.82 | 9.87 | 9.68 | 9.70 | 9.70 | -0.21% | 630,224 |
| May 1, 2025 | 9.93 | 9.94 | 9.60 | 9.72 | 9.72 | -0.82% | 730,770 |
| Apr 30, 2025 | 9.82 | 9.88 | 9.66 | 9.80 | 9.80 | -2.20% | 947,681 |
| Apr 29, 2025 | 10.22 | 10.27 | 9.98 | 10.02 | 10.02 | -1.67% | 561,373 |
| Apr 28, 2025 | 10.17 | 10.40 | 10.02 | 10.19 | 10.19 | -0.49% | 1,284,584 |
| Apr 25, 2025 | 10.10 | 10.39 | 10.10 | 10.24 | 10.24 | 1.19% | 1,151,974 |
| Apr 24, 2025 | 9.90 | 10.24 | 9.89 | 10.12 | 10.12 | 2.85% | 1,645,846 |
| Apr 23, 2025 | 9.89 | 10.12 | 9.81 | 9.84 | 9.84 | 2.82% | 1,370,600 |
| Apr 22, 2025 | 9.33 | 9.70 | 9.33 | 9.57 | 9.57 | 3.80% | 1,450,896 |
| Apr 21, 2025 | 9.20 | 9.29 | 9.15 | 9.22 | 9.22 | -0.65% | 1,463,848 |
| Apr 17, 2025 | 9.16 | 9.43 | 9.16 | 9.28 | 9.28 | 1.31% | 1,138,586 |
| Apr 16, 2025 | 8.87 | 9.43 | 8.87 | 9.16 | 9.16 | 1.89% | 1,338,377 |
| Apr 15, 2025 | 9.14 | 9.35 | 8.90 | 8.99 | 8.99 | -1.53% | 724,462 |
| Apr 14, 2025 | 9.10 | 9.32 | 8.90 | 9.13 | 9.13 | 0.22% | 1,553,899 |
| Apr 11, 2025 | 8.84 | 9.30 | 8.84 | 9.11 | 9.11 | 3.17% | 1,360,361 |
| Apr 10, 2025 | 8.95 | 9.15 | 8.64 | 8.83 | 8.83 | -4.02% | 1,886,690 |
| Apr 9, 2025 | 8.00 | 9.40 | 8.00 | 9.20 | 9.20 | 14.29% | 2,826,858 |
| Apr 8, 2025 | 8.45 | 8.73 | 7.92 | 8.05 | 8.05 | 1.00% | 2,047,651 |
| Apr 7, 2025 | 7.34 | 8.23 | 7.34 | 7.97 | 7.97 | 1.40% | 2,300,207 |
| Apr 4, 2025 | 7.94 | 8.00 | 7.43 | 7.86 | 7.86 | -4.15% | 2,290,896 |
| Apr 3, 2025 | 8.68 | 8.79 | 8.19 | 8.20 | 8.20 | -9.39% | 1,729,866 |
| Apr 2, 2025 | 8.81 | 9.13 | 8.77 | 9.05 | 9.05 | 1.57% | 1,013,537 |
| Apr 1, 2025 | 8.81 | 8.95 | 8.54 | 8.91 | 8.91 | 1.83% | 972,815 |
| Mar 31, 2025 | 8.89 | 8.98 | 8.72 | 8.75 | 8.75 | -3.74% | 2,601,403 |
| Mar 28, 2025 | 9.26 | 9.36 | 9.00 | 9.09 | 9.09 | -2.99% | 878,052 |
| Mar 27, 2025 | 9.54 | 9.67 | 9.25 | 9.37 | 9.37 | -5.73% | 1,366,532 |
| Mar 26, 2025 | 10.24 | 10.38 | 9.90 | 9.94 | 9.94 | -1.97% | 814,410 |
| Mar 25, 2025 | 9.94 | 10.14 | 9.88 | 10.14 | 10.14 | 1.60% | 2,475,519 |
| Mar 24, 2025 | 10.74 | 10.81 | 9.90 | 9.98 | 9.98 | -6.11% | 2,742,319 |
| Mar 21, 2025 | 10.45 | 10.63 | 10.38 | 10.63 | 10.63 | 0.47% | 609,309 |
| Mar 20, 2025 | 10.30 | 10.73 | 10.30 | 10.58 | 10.58 | 0.86% | 582,723 |
| Mar 19, 2025 | 10.57 | 10.60 | 10.31 | 10.49 | 10.49 | -0.10% | 1,128,674 |
| Mar 18, 2025 | 10.52 | 10.62 | 10.38 | 10.50 | 10.50 | -1.04% | 1,255,259 |
| Mar 17, 2025 | 10.65 | 10.88 | 10.59 | 10.61 | 10.61 | -1.58% | 856,836 |
| Mar 14, 2025 | 10.45 | 10.79 | 10.45 | 10.78 | 10.78 | 5.17% | 624,473 |
| Mar 13, 2025 | 10.71 | 10.71 | 10.20 | 10.25 | 10.25 | -4.65% | 718,797 |
| Mar 12, 2025 | 10.96 | 11.05 | 10.68 | 10.75 | 10.75 | -0.19% | 824,330 |
| Mar 11, 2025 | 10.88 | 10.95 | 10.52 | 10.77 | 10.77 | -1.28% | 1,216,077 |
| Mar 10, 2025 | 11.12 | 11.18 | 10.80 | 10.91 | 10.91 | -4.38% | 1,413,823 |
| Mar 7, 2025 | 11.32 | 11.57 | 11.06 | 11.41 | 11.41 | 0.26% | 1,079,439 |
| Mar 6, 2025 | 11.62 | 11.75 | 11.33 | 11.38 | 11.38 | -3.40% | 1,505,455 |
| Mar 5, 2025 | 11.66 | 11.83 | 11.57 | 11.78 | 11.78 | 1.99% | 811,095 |
| Mar 4, 2025 | 11.96 | 12.03 | 11.20 | 11.55 | 11.55 | -4.86% | 1,663,403 |
| Mar 3, 2025 | 12.72 | 12.90 | 12.05 | 12.14 | 12.14 | -3.88% | 1,156,473 |
| Feb 28, 2025 | 12.68 | 12.81 | 12.47 | 12.63 | 12.63 | -1.17% | 926,315 |