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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	11.78	12.25	12.25	12.3	11.68	529,233
August 21, 2025	11.49	11.72	11.72	11.73	11.47	408,100
August 20, 2025	12.05	11.49	11.49	12.05	11.47	556,400
August 19, 2025	12.35	12.06	12.06	12.38	12.04	282,800
August 18, 2025	12.34	12.35	12.35	12.41	12.28	310,200
August 15, 2025	12.22	12.38	12.38	12.42	12.14	473,012
August 14, 2025	12.25	12.19	12.19	12.36	12.04	300,734
August 13, 2025	12.17	12.37	12.37	12.39	12.01	334,639
August 12, 2025	11.99	12.03	12.03	12.15	11.97	421,900
August 11, 2025	11.93	11.98	11.98	12.29	11.91	443,400
August 08, 2025	12.29	12.04	12.04	12.37	11.99	721,900
August 07, 2025	12.68	12.33	12.33	12.68	12.09	518,803
August 06, 2025	12.58	12.55	12.55	12.66	12.37	449,503
August 05, 2025	12.54	12.44	12.44	12.55	12.12	863,149
August 04, 2025	12.39	12.55	12.55	12.7	12.23	594,263
August 01, 2025	12.19	12.3	12.3	12.41	11.86	820,600
July 31, 2025	13.65	12.44	12.44	14.34	12.38	2.01M
July 30, 2025	13.41	13.15	13.15	13.46	13.02	1.14M
July 29, 2025	13.94	13.36	13.36	13.96	13.16	1.15M
July 28, 2025	13.73	13.83	13.83	13.99	13.68	802,000
July 25, 2025	13.16	13.69	13.69	13.76	13.07	1.08M
July 24, 2025	13.18	13.12	13.12	13.18	12.97	386,900
July 23, 2025	13.22	13.18	13.18	13.26	12.95	393,112
July 22, 2025	12.92	13.17	13.17	13.33	12.72	717,300
July 21, 2025	12.62	12.92	12.92	12.94	12.49	698,499
July 18, 2025	12.45	12.54	12.54	12.6	12.42	392,145
July 17, 2025	12.28	12.35	12.35	12.54	12.28	390,446
July 16, 2025	11.88	12.28	12.28	12.3	11.78	448,200
July 15, 2025	11.7	11.83	11.83	12.04	11.69	375,700
July 14, 2025	11.44	11.63	11.63	11.68	11.37	320,654
July 11, 2025	11.57	11.48	11.48	11.7	11.47	294,016
July 10, 2025	11.87	11.74	11.74	11.88	11.46	384,323
July 09, 2025	11.76	11.86	11.86	11.88	11.63	304,900
July 08, 2025	11.67	11.78	11.78	11.92	11.64	391,600
July 07, 2025	11.59	11.64	11.64	11.79	11.52	509,800
July 03, 2025	11.69	11.73	11.73	11.83	11.69	252,735
July 02, 2025	11.63	11.66	11.66	11.67	11.43	340,067
July 01, 2025	11.66	11.63	11.63	11.74	11.48	332,021
June 30, 2025	11.61	11.71	11.71	11.79	11.56	557,400
June 27, 2025	11.67	11.49	11.49	11.73	11.39	754,500
June 26, 2025	11.38	11.62	11.62	11.64	11.2	537,702
June 25, 2025	11.84	11.36	11.36	11.84	11.33	423,821
June 24, 2025	11.17	11.76	11.76	11.88	11.17	1.02M
June 23, 2025	10.88	10.99	10.99	11.08	10.73	557,305
June 20, 2025	11.26	10.89	10.89	11.3	10.86	990,940
June 18, 2025	11.26	11.2	11.2	11.37	11.18	421,900
June 17, 2025	11.28	11.26	11.26	11.32	11.12	616,000
June 16, 2025	11.08	11.35	11.35	11.43	10.97	744,204
June 13, 2025	11.32	10.93	10.93	11.37	10.89	1.1M
June 12, 2025	11.99	11.5	11.5	12.07	11.5	947,904
June 11, 2025	12.18	12.06	12.06	12.28	12	906,300
June 10, 2025	11.81	12.11	12.11	12.17	11.67	1.3M
June 09, 2025	11.55	11.67	11.67	11.71	11.49	827,300
June 06, 2025	11.41	11.5	11.5	11.62	11.39	588,000
June 05, 2025	11.26	11.34	11.34	11.55	11.19	1.07M
June 04, 2025	11.03	11.16	11.16	11.23	11.03	970,900
June 03, 2025	10.69	11.05	11.05	11.26	10.62	2.19M
June 02, 2025	10.45	10.69	10.69	10.71	10.24	917,927
May 30, 2025	10.63	10.48	10.48	10.66	10.41	531,200
May 29, 2025	10.69	10.68	10.68	10.78	10.58	473,100

Lightspeed Commerce Inc. (LSPD) NYSE