Lightspeed Commerce Inc (LSPD) Historical Stock Data
12.02 ↓0.01 (-0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LSPD is down -0.36% a day on average. There have been 12 days where Lightspeed Commerce Inc closed green and 18 days where LSPD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 12.07 | 12.02 | ↓$0.05 (-0.41%) | 11.87 | 12.10 | 456.25K |
| 2025-12-18 | 11.97 | 12.03 | ↑$0.06 (0.50%) | 11.97 | 12.48 | 370.47K |
| 2025-12-17 | 11.95 | 11.76 | ↓$0.19 (-1.59%) | 11.65 | 12.14 | 486.25K |
| 2025-12-16 | 11.54 | 11.93 | ↑$0.39 (3.38%) | 11.54 | 11.98 | 334.66K |
| 2025-12-15 | 12.15 | 11.68 | ↓$0.47 (-3.87%) | 11.63 | 12.16 | 494.66K |
| 2025-12-12 | 12.36 | 12.14 | ↓$0.22 (-1.78%) | 11.94 | 12.36 | 469.68K |
| 2025-12-11 | 12.43 | 12.40 | ↓$0.03 (-0.24%) | 12.28 | 12.69 | 602.92K |
| 2025-12-10 | 11.63 | 12.50 | ↑$0.87 (7.48%) | 11.57 | 12.60 | 690.16K |
| 2025-12-09 | 11.38 | 11.64 | ↑$0.26 (2.28%) | 11.38 | 11.83 | 387.67K |
| 2025-12-08 | 11.66 | 11.54 | ↓$0.12 (-1.03%) | 11.38 | 11.83 | 577.77K |
| 2025-12-05 | 11.51 | 11.59 | ↑$0.08 (0.70%) | 11.37 | 11.78 | 469.36K |
| 2025-12-04 | 11.40 | 11.34 | ↓$0.06 (-0.53%) | 11.21 | 11.44 | 447.55K |
| 2025-12-03 | 11.12 | 11.33 | ↑$0.21 (1.89%) | 11.12 | 11.36 | 431.34K |
| 2025-12-02 | 11.31 | 11.18 | ↓$0.13 (-1.15%) | 11.18 | 11.39 | 316.36K |
| 2025-12-01 | 11.03 | 11.24 | ↑$0.21 (1.90%) | 10.98 | 11.45 | 636.85K |
| 2025-11-28 | 11.17 | 11.23 | ↑$0.06 (0.54%) | 11.14 | 11.30 | 153.64K |
| 2025-11-26 | 11.07 | 11.13 | ↑$0.06 (0.54%) | 11.01 | 11.23 | 453.80K |
| 2025-11-25 | 10.98 | 11.11 | ↑$0.13 (1.18%) | 10.88 | 11.15 | 362.98K |
| 2025-11-24 | 11.16 | 10.90 | ↓$0.26 (-2.33%) | 10.68 | 11.16 | 468.35K |
| 2025-11-21 | 10.79 | 10.92 | ↑$0.13 (1.20%) | 10.76 | 11.06 | 434.61K |
| 2025-11-20 | 11.50 | 10.76 | ↓$0.74 (-6.43%) | 10.71 | 11.65 | 589.07K |
| 2025-11-19 | 11.39 | 11.28 | ↓$0.11 (-0.97%) | 11.05 | 11.42 | 457.18K |
| 2025-11-18 | 11.35 | 11.33 | ↓$0.02 (-0.18%) | 11.26 | 11.53 | 402.96K |
| 2025-11-17 | 12.01 | 11.47 | ↓$0.54 (-4.50%) | 11.47 | 12.01 | 633.26K |
| 2025-11-14 | 11.97 | 12.10 | ↑$0.13 (1.09%) | 11.97 | 12.36 | 347.28K |
| 2025-11-13 | 12.55 | 12.29 | ↓$0.26 (-2.07%) | 12.22 | 12.82 | 559.96K |
| 2025-11-12 | 13.28 | 12.79 | ↓$0.49 (-3.69%) | 12.78 | 13.34 | 624.17K |
| 2025-11-11 | 13.27 | 13.15 | ↓$0.12 (-0.90%) | 12.96 | 13.28 | 664.05K |
| 2025-11-10 | 13.38 | 13.32 | ↓$0.06 (-0.45%) | 13.16 | 13.72 | 1.02M |
| 2025-11-07 | 13.27 | 13.09 | ↓$0.18 (-1.36%) | 12.46 | 13.57 | 2.10M |
Create an account or log in to view more rows.
$LSPD still bullish
$LSPD We will not sell!
$LSPD Wish I shorted
$LSPD buy and hodl friends. we may be early
but we are not wrong. very soon.
$LSPD bears haha
$LSPD is anyone really buying this shit
$LSPD low volume today isn’t necessarily a bad thing
$LSPD upupup!
$LSPD is going to have a run next month
$LSPD wtf is going on?