Skip to main content
Lightspeed Commerce Inc. (LSPD)
NYSE: LSPD · Real-Time Price · USD
16.07
+0.65 (4.22%)
Dec 20, 2024, 4:00 PM EST - Market closed

Lightspeed Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.2516.1615.2516.0716.074.22%1,169,215
Dec 19, 202415.8615.9815.3315.4215.42-0.77%645,200
Dec 18, 202416.5516.7415.5415.5415.54-5.82%664,600
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%530,100
Dec 12, 202416.5716.6916.2316.5316.53-0.84%372,400
Dec 11, 202416.8616.9016.5216.6716.67-0.77%414,200
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%534,500
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%1,699,400
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, 202417.9017.9817.4317.8617.860.68%773,704
Nov 22, 202417.5917.8617.5617.7417.740.40%491,900
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%624,100
Nov 18, 202417.3617.9117.3217.5317.531.51%1,181,900
Nov 15, 202417.4517.4517.0817.2717.27-1.82%1,280,200
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%1,044,800
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%580,700
Oct 29, 202414.8615.0714.7714.9514.950.13%494,400
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%604,800
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%342,800
Oct 17, 202415.9916.0015.7015.7215.72-1.50%390,200
Oct 16, 202415.8816.1015.7815.9615.960.63%386,437
Oct 15, 202415.7515.8615.5715.8615.860.13%421,900
Oct 14, 202415.8915.9615.6815.8415.84-0.44%320,342
Oct 11, 202415.9316.1215.8615.9115.91-0.19%354,000
Oct 10, 202415.8615.9815.7815.9415.94-0.25%378,800
Oct 9, 202415.9316.0815.8115.9815.98-0.19%407,900
Oct 8, 202415.7716.1515.7716.0116.011.01%670,719
Oct 7, 202416.0616.4415.7615.8515.85-1.55%681,100
Oct 4, 202416.3516.3616.0216.1016.100.06%655,600
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%825,000
Sep 30, 202416.6816.7916.2716.4916.49-1.61%1,111,444
Sep 27, 202416.5016.8816.3216.7616.762.07%1,421,200
Sep 26, 202416.0316.8415.8116.4216.424.72%2,336,906
Sep 25, 202413.8816.2613.7915.6815.6812.89%9,334,700
Sep 24, 202413.7613.9213.5913.8913.891.83%391,200
Sep 23, 202413.8213.8513.6413.6413.64-1.23%479,600
Sep 20, 202414.0014.0213.6813.8113.81-1.50%546,400
Sep 19, 202413.7114.0313.5714.0214.025.10%823,705
Sep 18, 202413.2313.6213.1613.3413.341.29%605,488
Sep 17, 202413.3413.3513.0013.1713.172.49%891,500
Sep 16, 202412.5812.8512.5012.8512.851.82%619,300
Sep 13, 202412.5512.8812.5512.6212.620.08%472,127
Sep 12, 202412.6412.7412.5012.6112.61-0.08%521,300
Sep 11, 202412.2312.6712.0312.6212.622.77%607,200
Sep 10, 202412.2412.3111.8412.2812.280.24%831,620
Sep 9, 202412.1312.4212.1312.2512.251.74%1,134,800
Sep 6, 202412.6212.7411.8712.0412.04-4.60%922,800
Sep 5, 202412.7112.9012.5712.6212.62-0.39%571,709
Sep 4, 202412.7613.0212.5512.6712.67-1.86%549,300
Sep 3, 202412.7413.0412.7312.9112.910.23%615,800
Aug 30, 202412.9212.9312.7412.8812.881.10%690,916
Aug 29, 202412.7212.9012.6712.7412.741.43%681,800
Aug 28, 202412.9913.0312.5312.5612.56-3.98%878,300
Aug 27, 202413.1013.1712.9713.0813.08-1.13%416,400
Aug 26, 202413.1713.3413.0813.2313.230.08%721,314
Aug 23, 202413.3213.4313.1713.2213.220.69%830,700
Aug 22, 202413.4113.4113.0413.1313.13-1.28%511,439
Aug 21, 202413.2813.3513.1413.3013.300.45%506,600
Aug 20, 202413.5513.5813.2413.2413.24-2.72%550,700
Aug 19, 202413.3913.6213.3413.6113.611.87%461,800
Aug 16, 202413.3113.3813.1613.3613.360.23%482,941
Aug 15, 202413.1113.4013.0413.3313.332.93%750,222
Aug 14, 202412.9813.1312.8212.9512.95-0.23%1,122,600
Aug 13, 202412.6513.1612.5812.9812.983.59%834,143
Aug 12, 202412.5412.7412.4612.5312.530.80%507,100
Aug 9, 202412.6612.6912.3112.4312.43-1.43%606,602
Aug 8, 202412.2112.6812.0112.6112.615.26%697,176
Aug 7, 202412.3912.5411.9311.9811.98-0.83%848,200
Aug 6, 202411.7912.4711.6512.0812.082.03%1,580,812
Aug 5, 202411.2211.9011.0111.8411.84-0.67%1,334,236
Aug 2, 202412.6912.9611.8011.9211.92-9.49%1,766,103
Aug 1, 202413.9714.2913.0313.1713.17-1.64%2,410,634