Skip to main content
Lightspeed Commerce Inc. (LSPD)
NYSE: LSPD · Real-Time Price · USD
17.71
+0.12 (0.68%)
Nov 21, 2024, 2:22 PM EST - Market open

Lightspeed Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202417.7417.7617.4217.5917.59-0.40%635,537
Nov 19, 202417.3717.7117.3417.6617.660.74%624,085
Nov 18, 202417.3617.9117.3217.5317.531.51%1,181,892
Nov 15, 202417.4517.4517.0817.2717.27-1.82%1,280,168
Nov 14, 202418.3318.6317.5917.5917.59-4.14%1,135,138
Nov 13, 202418.4018.8818.3118.3518.35-0.27%1,106,315
Nov 12, 202417.6018.5017.6018.4018.403.66%1,619,534
Nov 11, 202417.1117.7917.0317.7517.753.98%1,213,200
Nov 8, 202416.8617.2516.6217.0717.070.71%1,285,289
Nov 7, 202416.8617.9316.6616.9516.957.55%2,840,967
Nov 6, 202415.7015.8615.4615.7615.761.48%1,329,143
Nov 5, 202415.3515.6315.2415.5315.532.78%1,044,793
Nov 4, 202414.8315.1914.7715.1115.111.48%812,238
Nov 1, 202415.2015.2014.8314.8914.89-1.52%906,803
Oct 31, 202415.0115.3914.7515.1215.120.47%1,624,134
Oct 30, 202414.8015.1714.8015.0515.050.67%580,676
Oct 29, 202414.8615.0714.7714.9514.950.13%494,365
Oct 28, 202414.9415.1114.8614.9314.931.01%421,642
Oct 25, 202415.0515.2014.7814.7814.78-1.79%725,304
Oct 24, 202415.3015.3014.9315.0515.05-0.66%604,764
Oct 23, 202415.4115.4414.9415.1515.15-1.88%557,317
Oct 22, 202415.7315.9215.4015.4415.44-2.09%479,429
Oct 21, 202415.7415.8015.4415.7715.77-0.13%280,502
Oct 18, 202415.8415.9115.7115.7915.790.45%342,787
Oct 17, 202415.9916.0015.7015.7215.72-1.50%390,186
Oct 16, 202415.8816.1015.7815.9615.960.63%386,437
Oct 15, 202415.7515.8615.5715.8615.860.13%421,866
Oct 14, 202415.8915.9615.6815.8415.84-0.44%320,342
Oct 11, 202415.9316.1215.8615.9115.91-0.19%353,979
Oct 10, 202415.8615.9815.7815.9415.94-0.25%378,782
Oct 9, 202415.9316.0815.8115.9815.98-0.19%407,890
Oct 8, 202415.7716.1515.7716.0116.011.01%670,719
Oct 7, 202416.0616.4415.7615.8515.85-1.55%681,062
Oct 4, 202416.3516.3616.0216.1016.100.06%655,595
Oct 3, 202416.1216.3515.9816.0916.09-1.41%563,715
Oct 2, 202416.4016.6716.1816.3216.32-0.73%797,137
Oct 1, 202416.4416.4715.9416.4416.44-0.30%824,984
Sep 30, 202416.6816.7916.2716.4916.49-1.61%1,111,444
Sep 27, 202416.5016.8816.3216.7616.762.07%1,421,171
Sep 26, 202416.0316.8415.8116.4216.424.72%2,336,906
Sep 25, 202413.8816.2613.7915.6815.6812.89%9,334,655
Sep 24, 202413.7613.9213.5913.8913.891.83%391,172
Sep 23, 202413.8213.8513.6413.6413.64-1.23%479,581
Sep 20, 202414.0014.0213.6813.8113.81-1.50%546,371
Sep 19, 202413.7114.0313.5714.0214.025.10%823,705
Sep 18, 202413.2313.6213.1613.3413.341.29%605,488
Sep 17, 202413.3413.3513.0013.1713.172.49%891,467
Sep 16, 202412.5812.8512.5012.8512.851.82%619,287
Sep 13, 202412.5512.8812.5512.6212.620.08%472,127
Sep 12, 202412.6412.7412.5012.6112.61-0.08%521,285
Sep 11, 202412.2312.6712.0312.6212.622.77%607,161
Sep 10, 202412.2412.3111.8412.2812.280.24%831,620
Sep 9, 202412.1312.4212.1312.2512.251.74%1,134,752
Sep 6, 202412.6212.7411.8712.0412.04-4.60%922,793
Sep 5, 202412.7112.9012.5712.6212.62-0.39%571,709
Sep 4, 202412.7613.0212.5512.6712.67-1.86%531,991
Sep 3, 202412.7413.0412.7312.9112.910.23%615,798
Aug 30, 202412.9212.9312.7412.8812.881.10%690,916
Aug 29, 202412.7212.9012.6712.7412.741.43%681,776
Aug 28, 202412.9913.0312.5312.5612.56-3.98%878,288
Aug 27, 202413.1013.1712.9713.0813.08-1.13%416,397
Aug 26, 202413.1713.3413.0813.2313.230.08%721,314
Aug 23, 202413.3213.4313.1713.2213.220.69%830,658
Aug 22, 202413.4113.4113.0413.1313.13-1.28%511,439
Aug 21, 202413.2813.3513.1413.3013.300.45%506,571
Aug 20, 202413.5513.5813.2413.2413.24-2.72%550,696
Aug 19, 202413.3913.6213.3413.6113.611.87%461,772
Aug 16, 202413.3113.3813.1613.3613.360.23%482,941
Aug 15, 202413.1113.4013.0413.3313.332.93%750,222
Aug 14, 202412.9813.1312.8212.9512.95-0.23%1,122,566
Aug 13, 202412.6513.1612.5812.9812.983.59%834,143
Aug 12, 202412.5412.7412.4612.5312.530.80%507,079
Aug 9, 202412.6612.6912.3112.4312.43-1.43%606,602
Aug 8, 202412.2112.6812.0112.6112.615.26%697,176
Aug 7, 202412.3912.5411.9311.9811.98-0.83%848,150
Aug 6, 202411.7912.4711.6512.0812.082.03%1,580,812
Aug 5, 202411.2211.9011.0111.8411.84-0.67%1,334,236
Aug 2, 202412.6912.9611.8011.9211.92-9.49%1,766,103
Aug 1, 202413.9714.2913.0313.1713.17-1.64%2,410,634
Jul 31, 202413.5613.7313.3613.3913.39-0.37%2,333,750
Jul 30, 202413.4413.6313.2013.4413.44-0.15%1,212,227
Jul 29, 202413.3913.5313.1413.4613.461.20%1,074,814
Jul 26, 202413.2613.3713.1213.3013.301.99%883,429
Jul 25, 202413.1313.3812.9213.0413.04-0.61%423,835
Jul 24, 202413.6413.6613.0113.1213.12-4.51%987,652
Jul 23, 202413.7814.0213.7213.7413.74-0.43%649,068
Jul 22, 202413.6813.8413.4913.8013.801.85%676,764
Jul 19, 202413.4713.6413.3713.5513.550.37%555,869
Jul 18, 202413.9814.1313.5013.5013.50-3.23%837,445
Jul 17, 202414.0814.2613.8513.9513.95-2.24%804,548
Jul 16, 202414.0214.5013.9514.2714.272.22%907,431
Jul 15, 202413.9013.9713.7513.9613.960.58%616,616
Jul 12, 202413.7013.9213.6113.8813.881.46%936,692
Jul 11, 202413.6313.9413.5113.6813.682.01%602,317
Jul 10, 202413.7913.9213.3813.4113.41-2.61%778,826
Jul 9, 202413.8513.9913.6613.7713.77-0.65%443,713
Jul 8, 202413.6513.9713.5613.8613.861.54%552,235
Jul 5, 202413.6013.8113.6013.6513.65-0.15%881,781
Jul 3, 202413.8013.8013.6113.6713.67-0.44%259,480
Jul 2, 202413.7813.9413.5213.7313.73-1.51%566,972