Lightspeed Commerce Inc. (LSPD)
NYSE: LSPD · Real-Time Price · USD
11.78
+0.09 (0.77%)
At close: Oct 21, 2025, 4:00 PM EDT
11.78
0.00 (-0.03%)
After-hours: Oct 21, 2025, 4:36 PM EDT
Lightspeed Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 11.61 | 11.83 | 11.50 | 11.78 | - | 0.77% | 347,151 |
| Oct 20, 2025 | 11.38 | 11.79 | 11.38 | 11.69 | 11.69 | 3.00% | 497,121 |
| Oct 17, 2025 | 11.01 | 11.37 | 11.01 | 11.35 | 11.35 | 1.70% | 459,753 |
| Oct 16, 2025 | 11.54 | 11.62 | 11.15 | 11.16 | 11.16 | -3.21% | 366,485 |
| Oct 15, 2025 | 11.68 | 11.74 | 11.37 | 11.53 | 11.53 | -0.17% | 405,158 |
| Oct 14, 2025 | 11.00 | 11.64 | 10.98 | 11.55 | 11.55 | 2.76% | 591,628 |
| Oct 13, 2025 | 11.22 | 11.34 | 11.12 | 11.24 | 11.24 | 2.00% | 315,486 |
| Oct 10, 2025 | 11.67 | 11.85 | 11.01 | 11.02 | 11.02 | -5.89% | 1,119,304 |
| Oct 9, 2025 | 11.90 | 11.97 | 11.67 | 11.71 | 11.71 | -2.17% | 454,465 |
| Oct 8, 2025 | 11.75 | 11.99 | 11.63 | 11.97 | 11.97 | 2.75% | 564,633 |
| Oct 7, 2025 | 12.00 | 12.09 | 11.63 | 11.65 | 11.65 | -2.51% | 441,622 |
| Oct 6, 2025 | 11.99 | 12.09 | 11.76 | 11.95 | 11.95 | 0.59% | 966,991 |
| Oct 3, 2025 | 11.76 | 12.02 | 11.76 | 11.88 | 11.88 | 0.68% | 504,966 |
| Oct 2, 2025 | 11.72 | 11.81 | 11.57 | 11.80 | 11.80 | 0.94% | 414,101 |
| Oct 1, 2025 | 11.48 | 11.77 | 11.48 | 11.69 | 11.69 | 1.21% | 694,539 |
| Sep 30, 2025 | 11.90 | 11.94 | 11.44 | 11.55 | 11.55 | -2.94% | 653,210 |
| Sep 29, 2025 | 11.57 | 12.00 | 11.57 | 11.90 | 11.90 | 3.03% | 815,368 |
| Sep 26, 2025 | 11.72 | 11.97 | 11.54 | 11.55 | 11.55 | -1.87% | 593,478 |
| Sep 25, 2025 | 11.88 | 11.90 | 11.71 | 11.77 | 11.77 | -2.49% | 369,452 |
| Sep 24, 2025 | 12.20 | 12.28 | 12.03 | 12.07 | 12.07 | 0.17% | 415,085 |
| Sep 23, 2025 | 12.64 | 12.64 | 11.96 | 12.05 | 12.05 | -4.37% | 435,441 |
| Sep 22, 2025 | 12.61 | 12.64 | 12.38 | 12.60 | 12.60 | -0.08% | 337,872 |
| Sep 19, 2025 | 12.63 | 12.83 | 12.59 | 12.61 | 12.61 | 0.08% | 486,734 |
| Sep 18, 2025 | 12.78 | 12.78 | 12.54 | 12.60 | 12.60 | -0.55% | 356,213 |
| Sep 17, 2025 | 12.44 | 13.06 | 12.38 | 12.67 | 12.67 | 2.43% | 488,470 |
| Sep 16, 2025 | 12.25 | 12.41 | 12.14 | 12.37 | 12.37 | 0.90% | 420,934 |
| Sep 15, 2025 | 11.88 | 12.31 | 11.79 | 12.26 | 12.26 | 3.29% | 401,339 |
| Sep 12, 2025 | 11.80 | 11.88 | 11.71 | 11.87 | 11.87 | 0.59% | 342,154 |
| Sep 11, 2025 | 11.71 | 11.89 | 11.71 | 11.80 | 11.80 | 1.20% | 828,113 |
| Sep 10, 2025 | 12.14 | 12.14 | 11.66 | 11.66 | 11.66 | -3.87% | 654,206 |
| Sep 9, 2025 | 12.23 | 12.23 | 11.96 | 12.13 | 12.13 | - | 435,211 |
| Sep 8, 2025 | 12.19 | 12.21 | 11.71 | 12.13 | 12.13 | -0.33% | 726,346 |
| Sep 5, 2025 | 12.01 | 12.19 | 11.86 | 12.17 | 12.17 | 2.79% | 396,837 |
| Sep 4, 2025 | 12.04 | 12.04 | 11.69 | 11.84 | 11.84 | -1.99% | 465,105 |
| Sep 3, 2025 | 11.94 | 12.12 | 11.79 | 12.08 | 12.08 | 0.58% | 309,290 |
| Sep 2, 2025 | 12.07 | 12.13 | 11.88 | 12.01 | 12.01 | -2.91% | 613,475 |
| Aug 29, 2025 | 12.44 | 12.50 | 12.36 | 12.37 | 12.37 | -0.40% | 231,592 |
| Aug 28, 2025 | 12.24 | 12.47 | 12.20 | 12.42 | 12.42 | 1.72% | 464,029 |
| Aug 27, 2025 | 12.10 | 12.25 | 12.07 | 12.21 | 12.21 | 0.66% | 360,400 |
| Aug 26, 2025 | 12.17 | 12.22 | 12.00 | 12.13 | 12.13 | 0.08% | 500,867 |
| Aug 25, 2025 | 12.16 | 12.18 | 12.05 | 12.12 | 12.12 | -1.06% | 367,159 |
| Aug 22, 2025 | 11.78 | 12.30 | 11.68 | 12.25 | 12.25 | 4.52% | 529,233 |
| Aug 21, 2025 | 11.49 | 11.73 | 11.47 | 11.72 | 11.72 | 2.00% | 408,096 |
| Aug 20, 2025 | 12.05 | 12.05 | 11.47 | 11.49 | 11.49 | -4.73% | 556,378 |
| Aug 19, 2025 | 12.35 | 12.38 | 12.04 | 12.06 | 12.06 | -2.35% | 282,768 |
| Aug 18, 2025 | 12.34 | 12.41 | 12.28 | 12.35 | 12.35 | -0.24% | 310,178 |
| Aug 15, 2025 | 12.22 | 12.42 | 12.14 | 12.38 | 12.38 | 1.56% | 473,012 |
| Aug 14, 2025 | 12.25 | 12.36 | 12.04 | 12.19 | 12.19 | -1.46% | 300,734 |
| Aug 13, 2025 | 12.17 | 12.39 | 12.01 | 12.37 | 12.37 | 2.83% | 334,639 |
| Aug 12, 2025 | 11.99 | 12.15 | 11.97 | 12.03 | 12.03 | 0.42% | 421,853 |