Lightspeed Commerce Inc. (LSPD)
NYSE: LSPD · Real-Time Price · USD
11.59
+0.25 (2.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
Lightspeed Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.51 | 11.78 | 11.37 | 11.59 | 11.59 | 2.20% | 401,449 |
| Dec 4, 2025 | 11.40 | 11.44 | 11.21 | 11.34 | 11.34 | 0.09% | 447,518 |
| Dec 3, 2025 | 11.12 | 11.36 | 11.12 | 11.33 | 11.33 | 1.34% | 407,163 |
| Dec 2, 2025 | 11.31 | 11.39 | 11.18 | 11.18 | 11.18 | -0.53% | 316,356 |
| Dec 1, 2025 | 11.03 | 11.45 | 10.98 | 11.24 | 11.24 | 0.09% | 636,845 |
| Nov 28, 2025 | 11.17 | 11.30 | 11.14 | 11.23 | 11.23 | 0.90% | 139,500 |
| Nov 26, 2025 | 11.07 | 11.23 | 11.01 | 11.13 | 11.13 | 0.18% | 424,715 |
| Nov 25, 2025 | 10.98 | 11.15 | 10.88 | 11.11 | 11.11 | 1.93% | 362,912 |
| Nov 24, 2025 | 11.16 | 11.16 | 10.68 | 10.90 | 10.90 | -0.18% | 467,362 |
| Nov 21, 2025 | 10.79 | 11.06 | 10.76 | 10.92 | 10.92 | 1.49% | 433,095 |
| Nov 20, 2025 | 11.50 | 11.65 | 10.71 | 10.76 | 10.76 | -4.61% | 589,074 |
| Nov 19, 2025 | 11.39 | 11.42 | 11.05 | 11.28 | 11.28 | -0.44% | 457,179 |
| Nov 18, 2025 | 11.35 | 11.53 | 11.26 | 11.33 | 11.33 | -1.22% | 413,760 |
| Nov 17, 2025 | 12.01 | 12.01 | 11.47 | 11.47 | 11.47 | -5.21% | 633,259 |
| Nov 14, 2025 | 11.97 | 12.36 | 11.97 | 12.10 | 12.10 | -1.55% | 347,277 |
| Nov 13, 2025 | 12.55 | 12.82 | 12.22 | 12.29 | 12.29 | -3.91% | 559,960 |
| Nov 12, 2025 | 13.28 | 13.34 | 12.78 | 12.79 | 12.79 | -2.74% | 624,168 |
| Nov 11, 2025 | 13.27 | 13.28 | 12.96 | 13.15 | 13.15 | -1.28% | 664,050 |
| Nov 10, 2025 | 13.38 | 13.72 | 13.16 | 13.32 | 13.32 | 1.76% | 1,017,682 |
| Nov 7, 2025 | 13.27 | 13.57 | 12.46 | 13.09 | 13.09 | -2.60% | 2,098,487 |
| Nov 6, 2025 | 12.40 | 13.60 | 12.12 | 13.44 | 13.44 | 15.96% | 2,186,586 |
| Nov 5, 2025 | 11.41 | 11.69 | 11.25 | 11.59 | 11.59 | 2.57% | 813,424 |
| Nov 4, 2025 | 11.52 | 11.68 | 11.21 | 11.30 | 11.30 | -4.80% | 770,401 |
| Nov 3, 2025 | 11.89 | 12.09 | 11.75 | 11.87 | 11.87 | -1.08% | 439,189 |
| Oct 31, 2025 | 11.77 | 12.05 | 11.77 | 12.00 | 12.00 | 2.39% | 402,003 |
| Oct 30, 2025 | 12.10 | 12.18 | 11.65 | 11.72 | 11.72 | -4.09% | 450,610 |
| Oct 29, 2025 | 12.60 | 12.70 | 12.09 | 12.22 | 12.22 | -3.02% | 744,254 |
| Oct 28, 2025 | 12.58 | 12.84 | 12.49 | 12.60 | 12.60 | -0.40% | 514,613 |
| Oct 27, 2025 | 12.25 | 12.65 | 12.15 | 12.65 | 12.65 | 4.29% | 993,987 |
| Oct 24, 2025 | 11.84 | 12.23 | 11.84 | 12.13 | 12.13 | 2.62% | 471,902 |
| Oct 23, 2025 | 11.76 | 11.89 | 11.74 | 11.82 | 11.82 | 0.25% | 358,776 |
| Oct 22, 2025 | 11.67 | 11.90 | 11.67 | 11.79 | 11.79 | 0.08% | 483,615 |
| Oct 21, 2025 | 11.61 | 11.83 | 11.50 | 11.78 | 11.78 | 0.77% | 360,627 |
| Oct 20, 2025 | 11.38 | 11.79 | 11.38 | 11.69 | 11.69 | 3.00% | 497,121 |
| Oct 17, 2025 | 11.01 | 11.37 | 11.01 | 11.35 | 11.35 | 1.70% | 459,753 |
| Oct 16, 2025 | 11.54 | 11.62 | 11.15 | 11.16 | 11.16 | -3.21% | 366,485 |
| Oct 15, 2025 | 11.68 | 11.74 | 11.37 | 11.53 | 11.53 | -0.17% | 405,158 |
| Oct 14, 2025 | 11.00 | 11.64 | 10.98 | 11.55 | 11.55 | 2.76% | 591,628 |
| Oct 13, 2025 | 11.22 | 11.34 | 11.12 | 11.24 | 11.24 | 2.00% | 315,486 |
| Oct 10, 2025 | 11.67 | 11.85 | 11.01 | 11.02 | 11.02 | -5.89% | 1,119,304 |
| Oct 9, 2025 | 11.90 | 11.97 | 11.67 | 11.71 | 11.71 | -2.17% | 454,465 |
| Oct 8, 2025 | 11.75 | 11.99 | 11.63 | 11.97 | 11.97 | 2.75% | 564,633 |
| Oct 7, 2025 | 12.00 | 12.09 | 11.63 | 11.65 | 11.65 | -2.51% | 441,622 |
| Oct 6, 2025 | 11.99 | 12.09 | 11.76 | 11.95 | 11.95 | 0.59% | 966,991 |
| Oct 3, 2025 | 11.76 | 12.02 | 11.76 | 11.88 | 11.88 | 0.68% | 504,966 |
| Oct 2, 2025 | 11.72 | 11.81 | 11.57 | 11.80 | 11.80 | 0.94% | 414,101 |
| Oct 1, 2025 | 11.48 | 11.77 | 11.48 | 11.69 | 11.69 | 1.21% | 694,539 |
| Sep 30, 2025 | 11.90 | 11.94 | 11.44 | 11.55 | 11.55 | -2.94% | 653,210 |
| Sep 29, 2025 | 11.57 | 12.00 | 11.57 | 11.90 | 11.90 | 3.03% | 815,368 |
| Sep 26, 2025 | 11.72 | 11.97 | 11.54 | 11.55 | 11.55 | -1.87% | 593,478 |
| Sep 25, 2025 | 11.88 | 11.90 | 11.71 | 11.77 | 11.77 | -2.49% | 369,452 |
| Sep 24, 2025 | 12.20 | 12.28 | 12.03 | 12.07 | 12.07 | 0.17% | 415,085 |
| 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% | 488,470 |
| 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 | - | 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% | 311,894 |
| Sep 2, 2025 | 12.07 | 12.13 | 11.88 | 12.01 | 12.01 | -2.91% | 613,475 |
| Aug 29, 2025 | 12.44 | 12.50 | 12.36 | 12.37 | 12.37 | -0.40% | 231,592 |
| 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% | 500,867 |
| 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% | 408,096 |
| Aug 20, 2025 | 12.05 | 12.05 | 11.47 | 11.49 | 11.49 | -4.73% | 556,378 |
| Aug 19, 2025 | 12.35 | 12.38 | 12.04 | 12.06 | 12.06 | -2.35% | 282,768 |
| Aug 18, 2025 | 12.34 | 12.41 | 12.28 | 12.35 | 12.35 | -0.24% | 310,178 |
| 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% | 421,853 |
| Aug 11, 2025 | 11.93 | 12.29 | 11.91 | 11.98 | 11.98 | -0.50% | 443,395 |
| Aug 8, 2025 | 12.29 | 12.37 | 11.99 | 12.04 | 12.04 | -2.35% | 721,876 |
| 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% | 820,566 |
| 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% | 1,153,863 |
| Jul 28, 2025 | 13.73 | 13.99 | 13.68 | 13.83 | 13.83 | 1.02% | 801,989 |
| 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% | 386,878 |
| 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% | 717,265 |
| 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 |
| Jul 17, 2025 | 12.28 | 12.54 | 12.28 | 12.35 | 12.35 | 0.57% | 390,446 |