Lightspeed Commerce Inc. (LSPD)
NYSE: LSPD
· Real-Time Price · USD
12.20
-0.17 (-1.37%)
At close: Aug 14, 2025, 3:59 PM
12.44
1.97%
Pre-market: Aug 15, 2025, 08:45 AM EDT
LSPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.25 | 12.36 | 12.04 | 12.19 | 12.19 | -1.46% | 298,652 |
| 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 |
| Aug 6, 2025 | 12.58 | 12.66 | 12.37 | 12.55 | 12.55 | 0.88% | 449,503 |
| Aug 5, 2025 | 12.54 | 12.55 | 12.12 | 12.44 | 12.44 | -0.88% | 863,149 |
| Aug 4, 2025 | 12.39 | 12.70 | 12.23 | 12.55 | 12.55 | 2.03% | 594,263 |
| Aug 1, 2025 | 12.19 | 12.41 | 11.86 | 12.30 | 12.30 | -1.13% | 820,600 |
| Jul 31, 2025 | 13.65 | 14.34 | 12.38 | 12.44 | 12.44 | -5.40% | 2,007,604 |
| Jul 30, 2025 | 13.41 | 13.46 | 13.02 | 13.15 | 13.15 | -1.57% | 1,143,265 |
| Jul 29, 2025 | 13.94 | 13.96 | 13.16 | 13.36 | 13.36 | -3.40% | 1,153,900 |
| Jul 28, 2025 | 13.73 | 13.99 | 13.68 | 13.83 | 13.83 | 1.02% | 802,000 |
| Jul 25, 2025 | 13.16 | 13.76 | 13.07 | 13.69 | 13.69 | 4.34% | 1,084,421 |
| Jul 24, 2025 | 13.18 | 13.18 | 12.97 | 13.12 | 13.12 | -0.46% | 386,900 |
| Jul 23, 2025 | 13.22 | 13.26 | 12.95 | 13.18 | 13.18 | 0.08% | 393,112 |
| Jul 22, 2025 | 12.92 | 13.33 | 12.72 | 13.17 | 13.17 | 1.93% | 717,300 |
| Jul 21, 2025 | 12.62 | 12.94 | 12.49 | 12.92 | 12.92 | 3.03% | 698,499 |
| Jul 18, 2025 | 12.45 | 12.60 | 12.42 | 12.54 | 12.54 | 1.54% | 392,145 |