Lightspeed Commerce Inc. - LSPD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	11.51	11.59	11.59	11.78	11.37	469,400
December 04, 2025	11.4	11.34	11.34	11.44	11.21	447,546
December 03, 2025	11.12	11.33	11.33	11.36	11.12	431,343
December 02, 2025	11.31	11.18	11.18	11.39	11.18	316,400
December 01, 2025	11.03	11.24	11.24	11.45	10.98	636,845
November 28, 2025	11.17	11.23	11.23	11.3	11.14	153,643
November 26, 2025	11.07	11.13	11.13	11.23	11.01	453,800
November 25, 2025	10.98	11.11	11.11	11.15	10.88	362,977
November 24, 2025	11.16	10.9	10.9	11.16	10.68	468,349
November 21, 2025	10.79	10.92	10.92	11.06	10.76	434,610
November 20, 2025	11.5	10.76	10.76	11.65	10.71	589,100
November 19, 2025	11.39	11.28	11.28	11.42	11.05	457,200
November 18, 2025	11.35	11.33	11.33	11.53	11.26	413,760
November 17, 2025	12.01	11.47	11.47	12.01	11.47	633,259
November 14, 2025	11.97	12.1	12.1	12.36	11.97	347,300
November 13, 2025	12.55	12.29	12.29	12.82	12.22	560,000
November 12, 2025	13.28	12.79	12.79	13.34	12.78	624,200
November 11, 2025	13.27	13.15	13.15	13.28	12.96	664,050
November 10, 2025	13.38	13.32	13.32	13.72	13.16	1.02M
November 07, 2025	13.27	13.09	13.09	13.57	12.46	2.1M
November 06, 2025	12.4	13.44	13.44	13.6	12.12	2.19M
November 05, 2025	11.41	11.59	11.59	11.69	11.25	813,424
November 04, 2025	11.52	11.3	11.3	11.68	11.21	770,401
November 03, 2025	11.89	11.87	11.87	12.09	11.75	439,200
October 31, 2025	11.77	12	12	12.05	11.77	402,003
October 30, 2025	12.1	11.72	11.72	12.18	11.65	450,610
October 29, 2025	12.6	12.22	12.22	12.7	12.09	744,254
October 28, 2025	12.58	12.6	12.6	12.84	12.49	514,613
October 27, 2025	12.25	12.65	12.65	12.65	12.15	994,000
October 24, 2025	11.84	12.13	12.13	12.23	11.84	471,902
October 23, 2025	11.76	11.82	11.82	11.89	11.74	358,800
October 22, 2025	11.67	11.79	11.79	11.9	11.67	483,615
October 21, 2025	11.61	11.78	11.78	11.83	11.5	360,627
October 20, 2025	11.38	11.69	11.69	11.79	11.38	497,121
October 17, 2025	11.01	11.35	11.35	11.37	11.01	459,800
October 16, 2025	11.54	11.16	11.16	11.62	11.15	366,500
October 15, 2025	11.68	11.53	11.53	11.74	11.37	405,200
October 14, 2025	11	11.55	11.55	11.64	10.98	591,628
October 13, 2025	11.22	11.24	11.24	11.34	11.12	315,486
October 10, 2025	11.67	11.02	11.02	11.85	11.01	1.12M
October 09, 2025	11.9	11.71	11.71	11.97	11.67	454,500
October 08, 2025	11.75	11.97	11.97	11.99	11.63	564,633
October 07, 2025	12	11.65	11.65	12.09	11.63	441,622
October 06, 2025	11.99	11.95	11.95	12.09	11.76	967,000
October 03, 2025	11.76	11.88	11.88	12.02	11.76	505,000
October 02, 2025	11.72	11.8	11.8	11.81	11.57	414,101
October 01, 2025	11.48	11.69	11.69	11.77	11.48	694,539
September 30, 2025	11.9	11.55	11.55	11.94	11.44	653,210
September 29, 2025	11.57	11.9	11.9	12	11.57	815,400
September 26, 2025	11.72	11.55	11.55	11.97	11.54	593,500
September 25, 2025	11.88	11.77	11.77	11.9	11.71	369,500
September 24, 2025	12.2	12.07	12.07	12.28	12.03	415,100
September 23, 2025	12.64	12.05	12.05	12.64	11.96	435,441
September 22, 2025	12.61	12.6	12.6	12.64	12.38	337,872
September 19, 2025	12.63	12.61	12.61	12.83	12.59	486,734
September 18, 2025	12.78	12.6	12.6	12.78	12.53	356,007
September 17, 2025	12.44	12.67	12.67	13.06	12.38	488,500
September 16, 2025	12.25	12.37	12.37	12.4	12.14	420,934
September 15, 2025	11.88	12.26	12.26	12.31	11.79	401,339
September 12, 2025	11.8	11.87	11.87	11.88	11.71	342,154

Lightspeed Commerce Inc. (LSPD) NYSE