Lightspeed Commerce Inc (LSPD) Historical Stock Data
11.59 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LSPD is down -0.20% a day on average. There have been 14 days where Lightspeed Commerce Inc closed green and 16 days where LSPD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 12.40 | 13.44 | ↑$1.04 (8.39%) | 12.12 | 13.60 | 2.19M |
| 2025-11-05 | 11.41 | 11.59 | ↑$0.18 (1.58%) | 11.25 | 11.69 | 813.42K |
| 2025-11-04 | 11.52 | 11.30 | ↓$0.22 (-1.91%) | 11.21 | 11.68 | 770.40K |
| 2025-11-03 | 11.89 | 11.87 | ↓$0.02 (-0.17%) | 11.75 | 12.09 | 439.19K |
| 2025-10-31 | 11.77 | 12.00 | ↑$0.23 (1.95%) | 11.77 | 12.05 | 402K |
| 2025-10-30 | 12.10 | 11.72 | ↓$0.38 (-3.14%) | 11.65 | 12.18 | 450.61K |
| 2025-10-29 | 12.60 | 12.22 | ↓$0.38 (-3.02%) | 12.09 | 12.70 | 744.25K |
| 2025-10-28 | 12.58 | 12.60 | ↑$0.02 (0.16%) | 12.49 | 12.84 | 514.61K |
| 2025-10-27 | 12.25 | 12.65 | ↑$0.40 (3.27%) | 12.15 | 12.65 | 0.99M |
| 2025-10-24 | 11.84 | 12.13 | ↑$0.29 (2.45%) | 11.84 | 12.23 | 471.90K |
Create an account or log in to view more rows.
$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?
$LSPD when this finally break out we could see huge upside
$LSPD what happened