Lightspeed Commerce Inc. (LSPD)
NYSE: LSPD
· Real-Time Price · USD
11.84
-0.24 (-1.99%)
At close: Sep 04, 2025, 3:59 PM
11.88
0.34%
Pre-market: Sep 05, 2025, 04:09 AM EDT
LSPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 12.04 | 12.04 | 11.69 | 11.84 | 11.84 | -1.99% | 460,104 |
| Sep 3, 2025 | 11.94 | 12.12 | 11.79 | 12.08 | 12.08 | 0.58% | 311,900 |
| Sep 2, 2025 | 12.07 | 12.13 | 11.88 | 12.01 | 12.01 | -2.91% | 613,500 |
| Aug 29, 2025 | 12.44 | 12.50 | 12.36 | 12.37 | 12.37 | -0.40% | 231,600 |
| 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% | 500,900 |
| 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% | 408,100 |
| Aug 20, 2025 | 12.05 | 12.05 | 11.47 | 11.49 | 11.49 | -4.73% | 556,400 |
| Aug 19, 2025 | 12.35 | 12.38 | 12.04 | 12.06 | 12.06 | -2.35% | 282,800 |
| Aug 18, 2025 | 12.34 | 12.41 | 12.28 | 12.35 | 12.35 | -0.24% | 310,200 |
| 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% | 421,900 |
| Aug 11, 2025 | 11.93 | 12.29 | 11.91 | 11.98 | 11.98 | -0.50% | 443,400 |
| Aug 8, 2025 | 12.29 | 12.37 | 11.99 | 12.04 | 12.04 | -2.35% | 721,900 |
| Aug 7, 2025 | 12.68 | 12.68 | 12.09 | 12.33 | 12.33 | -1.75% | 518,803 |