Lightspeed Commerce Inc. (LSPD)
NYSE: LSPD · Real-Time Price · USD
10.69
+0.21 (2.00%)
At close: Jun 2, 2025, 4:00 PM
10.69
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:21 PM EDT
Lightspeed Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 10.45 | 10.71 | 10.24 | 10.69 | 10.69 | 2.00% | 908,199 |
| May 30, 2025 | 10.63 | 10.66 | 10.41 | 10.48 | 10.48 | -1.87% | 531,189 |
| May 29, 2025 | 10.69 | 10.78 | 10.58 | 10.68 | 10.68 | 1.04% | 473,069 |
| May 28, 2025 | 10.86 | 10.86 | 10.54 | 10.57 | 10.57 | -2.76% | 543,944 |
| May 27, 2025 | 10.64 | 10.89 | 10.44 | 10.87 | 10.87 | 3.23% | 931,852 |
| May 23, 2025 | 9.72 | 10.70 | 9.68 | 10.53 | 10.53 | 6.58% | 1,104,758 |
| May 22, 2025 | 10.40 | 10.45 | 9.70 | 9.88 | 9.88 | -8.26% | 2,010,747 |
| May 21, 2025 | 10.88 | 11.10 | 10.72 | 10.77 | 10.77 | -1.82% | 1,401,146 |
| May 20, 2025 | 10.83 | 11.02 | 10.77 | 10.97 | 10.97 | 0.83% | 917,323 |
| May 19, 2025 | 10.68 | 10.93 | 10.62 | 10.88 | 10.88 | 0.37% | 354,360 |
| May 16, 2025 | 10.69 | 10.85 | 10.65 | 10.84 | 10.84 | 1.59% | 563,087 |
| May 15, 2025 | 10.75 | 10.81 | 10.52 | 10.67 | 10.67 | -1.48% | 575,677 |
| May 14, 2025 | 10.79 | 10.86 | 10.62 | 10.83 | 10.83 | 0.46% | 711,286 |
| May 13, 2025 | 10.50 | 10.81 | 10.50 | 10.78 | 10.78 | 2.76% | 692,902 |
| May 12, 2025 | 10.33 | 10.51 | 10.19 | 10.49 | 10.49 | 5.64% | 1,052,529 |
| 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 |