Lightspeed Commerce Inc. (LSPD)
NYSE: LSPD · Real-Time Price · USD
11.90
+0.35 (3.03%)
At close: Sep 29, 2025, 4:00 PM EDT
11.90
0.00 (-0.01%)
After-hours: Sep 29, 2025, 4:41 PM EDT

Lightspeed Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202511.5712.0011.5711.97-3.64%566,032
Sep 26, 202511.7211.9711.5411.5511.55-1.87%593,478
Sep 25, 202511.8811.9011.7111.7711.77-2.49%369,452
Sep 24, 202512.2012.2812.0312.0712.070.17%415,085
Sep 23, 202512.6412.6411.9612.0512.05-4.37%435,441
Sep 22, 202512.6112.6412.3812.6012.60-0.08%337,872
Sep 19, 202512.6312.8312.5912.6112.610.08%486,734
Sep 18, 202512.7812.7812.5412.6012.60-0.55%356,213
Sep 17, 202512.4413.0612.3812.6712.672.43%488,470
Sep 16, 202512.2512.4112.1412.3712.370.90%420,934
Sep 15, 202511.8812.3111.7912.2612.263.29%401,339
Sep 12, 202511.8011.8811.7111.8711.870.59%342,154
Sep 11, 202511.7111.8911.7111.8011.801.20%828,113
Sep 10, 202512.1412.1411.6611.6611.66-3.87%654,206
Sep 9, 202512.2312.2311.9612.1312.13-435,211
Sep 8, 202512.1912.2111.7112.1312.13-0.33%726,346
Sep 5, 202512.0112.1911.8612.1712.172.79%396,837
Sep 4, 202512.0412.0411.6911.8411.84-1.99%465,105
Sep 3, 202511.9412.1211.7912.0812.080.58%309,290
Sep 2, 202512.0712.1311.8812.0112.01-2.91%613,475
Aug 29, 202512.4412.5012.3612.3712.37-0.40%231,592
Aug 28, 202512.2412.4712.2012.4212.421.72%464,029
Aug 27, 202512.1012.2512.0712.2112.210.66%360,400
Aug 26, 202512.1712.2212.0012.1312.130.08%500,867
Aug 25, 202512.1612.1812.0512.1212.12-1.06%367,159
Aug 22, 202511.7812.3011.6812.2512.254.52%529,233
Aug 21, 202511.4911.7311.4711.7211.722.00%408,096
Aug 20, 202512.0512.0511.4711.4911.49-4.73%556,378
Aug 19, 202512.3512.3812.0412.0612.06-2.35%282,768
Aug 18, 202512.3412.4112.2812.3512.35-0.24%310,178
Aug 15, 202512.2212.4212.1412.3812.381.56%473,012
Aug 14, 202512.2512.3612.0412.1912.19-1.46%300,734
Aug 13, 202512.1712.3912.0112.3712.372.83%334,639
Aug 12, 202511.9912.1511.9712.0312.030.42%421,853
Aug 11, 202511.9312.2911.9111.9811.98-0.50%443,395
Aug 8, 202512.2912.3711.9912.0412.04-2.35%721,876
Aug 7, 202512.6812.6812.0912.3312.33-1.75%518,803
Aug 6, 202512.5812.6612.3712.5512.550.88%449,503
Aug 5, 202512.5412.5512.1212.4412.44-0.88%863,149
Aug 4, 202512.3912.7012.2312.5512.552.03%594,263
Aug 1, 202512.1912.4111.8612.3012.30-1.13%820,566
Jul 31, 202513.6514.3412.3812.4412.44-5.40%2,007,604
Jul 30, 202513.4113.4613.0213.1513.15-1.57%1,143,265
Jul 29, 202513.9413.9613.1613.3613.36-3.40%1,153,863
Jul 28, 202513.7313.9913.6813.8313.831.02%801,989
Jul 25, 202513.1613.7613.0713.6913.694.34%1,084,421
Jul 24, 202513.1813.1812.9713.1213.12-0.46%386,878
Jul 23, 202513.2213.2612.9513.1813.180.08%393,112
Jul 22, 202512.9213.3312.7213.1713.171.93%717,265
Jul 21, 202512.6212.9412.4912.9212.923.03%698,499