Skip to main content
Lightspeed Commerce Inc. (LSPD)
NYSE: LSPD · Real-Time Price · USD
13.15
-0.29 (-2.16%)
Feb 21, 2025, 4:00 PM EST - Market closed

Lightspeed Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202513.4613.5113.1213.1513.15-2.16%1,398,577
Feb 20, 202513.5313.5313.1913.4413.44-1.10%2,013,826
Feb 19, 202514.0314.0313.5613.5913.59-0.95%1,355,489
Feb 18, 202513.5513.8513.5113.7213.721.33%952,122
Feb 14, 202513.4113.5513.2113.5413.541.12%1,177,956
Feb 13, 202513.2413.5713.2413.3913.391.29%759,089
Feb 12, 202512.9513.4212.9513.2213.220.69%821,452
Feb 11, 202513.1613.3712.8013.1313.13-1.35%1,023,642
Feb 10, 202513.2213.3812.9813.3113.311.45%928,689
Feb 7, 202512.5413.1612.3213.1213.124.13%1,817,949
Feb 6, 202513.1013.1011.8112.6012.60-13.10%3,792,455
Feb 5, 202514.5314.5914.2414.5014.500.28%813,427
Feb 4, 202513.9814.4613.9314.4614.464.56%589,347
Feb 3, 202513.9013.9013.4713.8313.83-4.16%743,504
Jan 31, 202514.8015.1014.4014.4314.43-1.70%702,694
Jan 30, 202514.4014.8814.4014.6814.681.59%443,650
Jan 29, 202514.4814.5214.2014.4514.45-0.76%230,894
Jan 28, 202514.2914.5914.2214.5614.561.82%351,793
Jan 27, 202514.5014.7214.1014.3014.30-2.46%532,666
Jan 24, 202514.7515.0714.6514.6614.66-0.27%653,270
Jan 23, 202514.7014.8214.5814.7014.70-0.68%254,933
Jan 22, 202514.9115.1714.7514.8014.800.14%298,465
Jan 21, 202514.7514.9014.3614.7814.781.16%421,630
Jan 17, 202515.1415.1414.6014.6114.61-2.21%360,217
Jan 16, 202514.7915.1314.7314.9414.940.67%336,788
Jan 15, 202515.2215.2214.7614.8414.840.88%261,391
Jan 14, 202514.5614.7614.5114.7114.711.73%465,406
Jan 13, 202514.5514.6614.2514.4614.46-2.23%416,047
Jan 10, 202514.7414.8314.3814.7914.79-3.84%472,251
Jan 8, 202515.5015.5515.2015.3815.38-1.09%531,380
Jan 7, 202516.2316.2415.5315.5515.55-3.95%382,721
Jan 6, 202516.0016.2215.8716.1916.192.99%338,652
Jan 3, 202515.8516.0815.5115.7215.72-0.13%277,740
Jan 2, 202515.3415.7515.2215.7415.743.35%380,163
Dec 31, 202415.3215.3515.1515.2315.23-0.20%401,923
Dec 30, 202415.4515.4515.1715.2615.26-2.37%309,199
Dec 27, 202416.0016.1515.3815.6315.63-3.04%329,257
Dec 26, 202415.6116.4015.5016.1216.122.87%534,188
Dec 24, 202415.8415.8415.6215.6715.67-1.38%166,788
Dec 23, 202416.0216.2015.8015.8915.89-1.12%340,161
Dec 20, 202415.2516.1615.2516.0716.074.22%1,169,215
Dec 19, 202415.8615.9815.3315.4215.42-0.77%645,156
Dec 18, 202416.5516.7415.5415.5415.54-5.82%664,552
Dec 17, 202416.0416.5716.0116.5016.501.73%381,616
Dec 16, 202416.0116.2615.7216.2216.22-0.06%587,919
Dec 13, 202416.4516.5016.0416.2316.23-1.81%530,083
Dec 12, 202416.5716.6916.2316.5316.53-0.84%372,372
Dec 11, 202416.8616.9016.5216.6716.67-0.77%414,169
Dec 10, 202417.1217.2816.7616.8016.80-1.75%377,962
Dec 9, 202417.3017.5917.0617.1017.10-1.21%339,105
Dec 6, 202417.1817.4317.1617.3117.311.29%350,872
Dec 5, 202417.2717.4717.0917.0917.09-0.93%534,474
Dec 4, 202417.5017.8917.2417.2517.25-0.63%796,132
Dec 3, 202416.9017.5316.8617.3617.361.40%575,468
Dec 2, 202418.5018.6117.1217.1217.12-8.94%1,699,357
Nov 29, 202418.4618.9618.4618.8018.800.16%321,347
Nov 27, 202418.1818.8418.1818.7718.772.85%961,476
Nov 26, 202417.4018.4917.4018.2518.252.18%744,550
Nov 25, 202417.9017.9817.4417.8617.860.68%773,704
Nov 22, 202417.5917.8617.5617.7417.740.40%491,858
Nov 21, 202417.7117.8517.4417.6717.670.45%676,508
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