Lightspeed Commerce Inc. (LSPD)
NYSE: LSPD · Real-Time Price · USD
9.09
-0.28 (-2.99%)
At close: Mar 28, 2025, 4:00 PM
9.17
+0.08 (0.91%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Lightspeed Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 13.02 | 13.16 | 12.69 | 12.78 | 12.78 | -1.16% | 1,292,112 |
| Feb 26, 2025 | 12.96 | 13.28 | 12.92 | 12.93 | 12.93 | 0.31% | 980,255 |
| Feb 25, 2025 | 13.07 | 13.14 | 12.80 | 12.89 | 12.89 | -1.53% | 1,430,726 |
| Feb 24, 2025 | 13.11 | 13.28 | 12.78 | 13.09 | 13.09 | -0.46% | 1,098,558 |
| Feb 21, 2025 | 13.46 | 13.51 | 13.12 | 13.15 | 13.15 | -2.16% | 1,402,335 |
| Feb 20, 2025 | 13.53 | 13.53 | 13.19 | 13.44 | 13.44 | -1.10% | 2,013,826 |
| Feb 19, 2025 | 14.03 | 14.03 | 13.56 | 13.59 | 13.59 | -0.95% | 1,355,489 |
| Feb 18, 2025 | 13.55 | 13.85 | 13.51 | 13.72 | 13.72 | 1.33% | 952,122 |
| Feb 14, 2025 | 13.41 | 13.55 | 13.21 | 13.54 | 13.54 | 1.12% | 1,177,956 |
| Feb 13, 2025 | 13.24 | 13.57 | 13.24 | 13.39 | 13.39 | 1.29% | 759,089 |
| Feb 12, 2025 | 12.95 | 13.42 | 12.95 | 13.22 | 13.22 | 0.69% | 821,452 |
| Feb 11, 2025 | 13.16 | 13.37 | 12.80 | 13.13 | 13.13 | -1.35% | 1,023,642 |
| Feb 10, 2025 | 13.22 | 13.38 | 12.98 | 13.31 | 13.31 | 1.45% | 928,689 |
| Feb 7, 2025 | 12.54 | 13.16 | 12.32 | 13.12 | 13.12 | 4.13% | 1,817,949 |
| Feb 6, 2025 | 13.10 | 13.10 | 11.81 | 12.60 | 12.60 | -13.10% | 3,792,455 |
| Feb 5, 2025 | 14.53 | 14.59 | 14.24 | 14.50 | 14.50 | 0.28% | 813,427 |
| Feb 4, 2025 | 13.98 | 14.46 | 13.93 | 14.46 | 14.46 | 4.56% | 589,347 |
| Feb 3, 2025 | 13.90 | 13.90 | 13.47 | 13.83 | 13.83 | -4.16% | 743,504 |
| Jan 31, 2025 | 14.80 | 15.10 | 14.40 | 14.43 | 14.43 | -1.70% | 702,694 |
| Jan 30, 2025 | 14.40 | 14.88 | 14.40 | 14.68 | 14.68 | 1.59% | 443,650 |
| Jan 29, 2025 | 14.48 | 14.52 | 14.20 | 14.45 | 14.45 | -0.76% | 230,894 |
| Jan 28, 2025 | 14.29 | 14.59 | 14.22 | 14.56 | 14.56 | 1.82% | 351,793 |
| Jan 27, 2025 | 14.50 | 14.72 | 14.10 | 14.30 | 14.30 | -2.46% | 532,666 |
| Jan 24, 2025 | 14.75 | 15.07 | 14.65 | 14.66 | 14.66 | -0.27% | 653,270 |
| Jan 23, 2025 | 14.70 | 14.82 | 14.58 | 14.70 | 14.70 | -0.68% | 254,933 |
| Jan 22, 2025 | 14.91 | 15.17 | 14.75 | 14.80 | 14.80 | 0.14% | 298,465 |
| Jan 21, 2025 | 14.75 | 14.90 | 14.36 | 14.78 | 14.78 | 1.16% | 421,630 |
| Jan 17, 2025 | 15.14 | 15.14 | 14.60 | 14.61 | 14.61 | -2.21% | 360,217 |
| Jan 16, 2025 | 14.79 | 15.13 | 14.73 | 14.94 | 14.94 | 0.67% | 336,788 |