Lightspeed Commerce Inc. (LSPD)
NYSE: LSPD
· Real-Time Price · USD
11.56
-0.21 (-1.78%)
At close: Sep 26, 2025, 3:59 PM
11.47
-0.78%
After-hours: Sep 26, 2025, 06:20 PM EDT
LSPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.72 | 11.97 | 11.53 | 11.55 | 11.55 | -1.87% | 540,798 |
| Sep 25, 2025 | 11.88 | 11.90 | 11.71 | 11.77 | 11.77 | -2.49% | 369,500 |
| Sep 24, 2025 | 12.20 | 12.28 | 12.03 | 12.07 | 12.07 | 0.17% | 415,100 |
| 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% | 488,500 |
| 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 | 0.00% | 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% | 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 |