Dark

LSPD
Lightspeed Commerce Inc.
stock NYSE

At Close

Oct 17, 2025 3:59:56 PM EDT

11.35USD+1.703%(+0.19)458,152

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 15, 2025 8:47:30 AM EDT

11.65USD+4.391%(+0.49)0

After-hours

Oct 17, 2025 4:00:30 PM EDT

11.35USD0.000%(0.00)445

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	11.1400	11.3600	11.0200	11.3500	+1.703%	458,152	0.000%
2025-10-16	11.5600	11.6100	11.1500	11.1600	-3.125%	366,333	+1.703%
2025-10-15	11.6500	11.6600	11.3800	11.5200	-0.346%	404,860	-1.476%
2025-10-14	11.0200	11.6400	11.0200	11.5600	+2.939%	591,328	-1.817%
2025-10-13	11.3100	11.3400	11.2300	11.2300	+1.721%	315,328	+1.069%
2025-10-10	11.7200	11.7900	11.0200	11.0400	-5.722%	985,835	+2.808%
2025-10-09	11.9000	11.9690	11.6650	11.7100	-2.172%	454,465	-3.074%
2025-10-08	11.7500	11.9900	11.6300	11.9700	+2.747%	564,633	-5.180%
2025-10-07	12.0000	12.0900	11.6300	11.6500	-2.510%	441,622	-2.575%
2025-10-06	11.9900	12.0900	11.7550	11.9500	+0.589%	966,991	-5.021%
2025-10-03	11.7600	12.0150	11.7600	11.8800	+0.678%	504,966	-4.461%
2025-10-02	11.7200	11.8100	11.5700	11.8000	+0.941%	414,101	-3.814%
2025-10-01	11.4800	11.7700	11.4800	11.6900	+1.212%	694,539	-2.908%
2025-09-30	11.9000	11.9413	11.4399	11.5500	-2.941%	653,210	-1.732%
2025-09-29	11.5700	12.0000	11.5700	11.9000	+3.030%	815,368	-4.622%
2025-09-26	11.7200	11.9700	11.5350	11.5500	-1.869%	593,478	-1.732%
2025-09-25	11.8800	11.8950	11.7100	11.7700	-2.486%	369,452	-3.568%
2025-09-24	12.2000	12.2800	12.0300	12.0700	+0.166%	415,085	-5.965%
2025-09-23	12.6400	12.6400	11.9600	12.0500	-4.365%	435,441	-5.809%
2025-09-22	12.6100	12.6400	12.3800	12.6000	-0.079%	337,872	-9.921%
2025-09-19	12.6300	12.8300	12.5900	12.6100	+0.079%	486,734	-9.992%
2025-09-18	12.7800	12.7835	12.5350	12.6000	-0.552%	356,213	-9.921%
2025-09-17	12.4400	13.0600	12.3800	12.6700	+2.425%	488,470	-10.418%
2025-09-16	12.2500	12.4050	12.1400	12.3700	+0.897%	420,934	-8.246%
2025-09-15	11.8800	12.3100	11.7900	12.2600	+3.286%	401,339	-7.423%
2025-09-12	11.8000	11.8750	11.7100	11.8700	+0.593%	342,154	-4.381%
2025-09-11	11.7100	11.8900	11.7100	11.8000	+1.201%	828,113	-3.814%
2025-09-10	12.1400	12.1400	11.6600	11.6600	-3.875%	654,206	-2.659%
2025-09-09	12.2300	12.2300	11.9550	12.1300	0.000%	435,211	-6.430%
2025-09-08	12.1900	12.2100	11.7100	12.1300	-0.329%	726,346	-6.430%
2025-09-05	12.0100	12.1900	11.8600	12.1700	+2.787%	396,837	-6.738%
2025-09-04	12.0400	12.0400	11.6900	11.8400	-1.987%	465,105	-4.139%
2025-09-03	11.9400	12.1150	11.7900	12.0800	+0.583%	311,894	-6.043%
2025-09-02	12.0700	12.1300	11.8800	12.0100	-2.910%	613,475	-5.495%
2025-08-29	12.4400	12.5000	12.3600	12.3700	-0.403%	231,592	-8.246%
2025-08-28	12.2400	12.4700	12.1972	12.4200	+1.720%	464,029	-8.615%
2025-08-27	12.1000	12.2450	12.0650	12.2100	+0.660%	360,400	-7.043%
2025-08-26	12.1700	12.2200	11.9950	12.1300	+0.083%	500,867	-6.430%
2025-08-25	12.1600	12.1800	12.0500	12.1200	-1.061%	367,159	-6.353%
2025-08-22	11.7800	12.3000	11.6800	12.2500	+4.522%	529,233	-7.347%
2025-08-21	11.4900	11.7300	11.4675	11.7200	+2.002%	408,096	-3.157%
2025-08-20	12.0500	12.0500	11.4700	11.4900	-4.726%	556,378	-1.218%
2025-08-19	12.3500	12.3800	12.0400	12.0600	-2.348%	282,768	-5.887%
2025-08-18	12.3400	12.4100	12.2800	12.3500	-0.242%	310,178	-8.097%
2025-08-15	12.2200	12.4200	12.1400	12.3800	+1.559%	473,012	-8.320%
2025-08-14	12.2500	12.3600	12.0400	12.1900	-1.455%	300,734	-6.891%
2025-08-13	12.1700	12.3900	12.0050	12.3700	+2.826%	334,639	-8.246%
2025-08-12	11.9900	12.1500	11.9700	12.0300	+0.417%	421,853	-5.653%
2025-08-11	11.9300	12.2850	11.9100	11.9800	-0.498%	443,395	-5.259%
2025-08-08	12.2900	12.3700	11.9850	12.0400	-2.352%	721,876	-5.731%
2025-08-07	12.6800	12.6800	12.0850	12.3300	-1.753%	518,803	-7.948%
2025-08-06	12.5800	12.6600	12.3650	12.5500	+0.884%	449,503	-9.562%
2025-08-05	12.5400	12.5481	12.1200	12.4400	-0.876%	863,149	-8.762%
2025-08-04	12.3900	12.6950	12.2300	12.5500	+2.033%	594,263	-9.562%
2025-08-01	12.1900	12.4100	11.8600	12.3000	-1.125%	820,566	-7.724%
2025-07-31	13.6500	14.3400	12.3800	12.4400	-5.399%	2,007,604	-8.762%
2025-07-30	13.4100	13.4600	13.0150	13.1500	-1.572%	1,143,265	-13.688%
2025-07-29	13.9400	13.9550	13.1550	13.3600	-3.398%	1,153,863	-15.045%
2025-07-28	13.7300	13.9850	13.6800	13.8300	+1.023%	801,989	-17.932%
2025-07-25	13.1600	13.7600	13.0700	13.6900	+4.345%	1,084,421	-17.093%
2025-07-24	13.1800	13.1800	12.9700	13.1200	-0.455%	386,878	-13.491%
2025-07-23	13.2200	13.2600	12.9500	13.1800	+0.076%	393,112	-13.885%
2025-07-22	12.9200	13.3300	12.7200	13.1700	+1.935%	717,265	-13.819%
2025-07-21	12.6200	12.9400	12.4900	12.9200	+3.030%	698,499	-12.152%
2025-07-18	12.4500	12.5950	12.4200	12.5400	+1.538%	392,145	-9.490%
2025-07-17	12.2800	12.5400	12.2800	12.3500	+0.570%	390,446	-8.097%
2025-07-16	11.8800	12.3000	11.7800	12.2800	+3.804%	448,177	-7.573%
2025-07-15	11.7000	12.0400	11.6914	11.8300	+1.720%	375,695	-4.057%
2025-07-14	11.4400	11.6800	11.3700	11.6300	+1.307%	320,654	-2.408%
2025-07-11	11.5700	11.7000	11.4650	11.4800	-2.215%	294,016	-1.132%
2025-07-10	11.8700	11.8800	11.4600	11.7400	-1.012%	384,323	-3.322%
2025-07-09	11.7600	11.8800	11.6250	11.8600	+0.679%	304,857	-4.300%
2025-07-08	11.6700	11.9200	11.6400	11.7800	+1.203%	391,572	-3.650%
2025-07-07	11.5900	11.7850	11.5200	11.6400	-0.767%	509,790	-2.491%
2025-07-03	11.6900	11.8302	11.6900	11.7300	+0.600%	264,585	-3.240%
2025-07-02	11.6300	11.6700	11.4300	11.6600	+0.258%	341,804	-2.659%
2025-07-01	11.6600	11.7350	11.4800	11.6300	-0.683%	332,021	-2.408%
2025-06-30	11.6100	11.7850	11.5550	11.7100	+1.915%	557,362	-3.074%
2025-06-27	11.6700	11.7300	11.3900	11.4900	-1.119%	754,468	-1.218%
2025-06-26	11.3800	11.6400	11.2000	11.6200	+2.289%	537,702	-2.324%
2025-06-25	11.8400	11.8400	11.3300	11.3600	-3.401%	423,821	-0.088%
2025-06-24	11.1700	11.8800	11.1700	11.7600	+7.006%	1,020,469	-3.486%
2025-06-23	10.8800	11.0800	10.7250	10.9900	+0.918%	557,305	+3.276%
2025-06-20	11.2600	11.2950	10.8550	10.8900	-2.768%	990,940	+4.224%
2025-06-18	11.2600	11.3700	11.1800	11.2000	-0.533%	421,870	+1.339%
2025-06-17	11.2800	11.3200	11.1200	11.2600	-0.793%	615,992	+0.799%
2025-06-16	11.0800	11.4250	10.9700	11.3500	+3.843%	744,204	0.000%
2025-06-13	11.3200	11.3650	10.8900	10.9300	-4.957%	1,102,663	+3.843%
2025-06-12	11.9900	12.0700	11.5000	11.5000	-4.643%	947,904	-1.304%
2025-06-11	12.1800	12.2750	12.0010	12.0600	-0.413%	906,292	-5.887%
2025-06-10	11.8100	12.1650	11.6700	12.1100	+3.770%	1,297,473	-6.276%
2025-06-09	11.5500	11.7050	11.4900	11.6700	+1.478%	827,260	-2.742%
2025-06-06	11.4100	11.6150	11.3900	11.5000	+1.411%	587,985	-1.304%
2025-06-05	11.2600	11.5500	11.1900	11.3400	+1.613%	1,071,119	+0.088%
2025-06-04	11.0300	11.2300	11.0300	11.1600	+0.995%	970,874	+1.703%
2025-06-03	10.6900	11.2600	10.6200	11.0500	+3.368%	2,187,749	+2.715%
2025-06-02	10.4500	10.7050	10.2350	10.6900	+2.004%	917,927	+6.174%
2025-05-30	10.6300	10.6600	10.4050	10.4800	-1.873%	531,189	+8.302%
2025-05-29	10.6900	10.7800	10.5800	10.6800	+1.041%	473,069	+6.273%
2025-05-28	10.8600	10.8600	10.5400	10.5700	-2.760%	543,944	+7.379%
2025-05-27	10.6400	10.8900	10.4400	10.8700	+3.229%	931,852	+4.416%
2025-05-23	9.7200	10.7000	9.6780	10.5300	+6.579%	1,104,758	+7.787%
2025-05-22	10.4000	10.4499	9.7000	9.8800	-8.264%	2,010,747	+14.879%
2025-05-21	10.8800	11.1000	10.7150	10.7700	-1.823%	1,401,146	+5.385%
2025-05-20	10.8300	11.0200	10.7700	10.9700	+0.827%	917,323	+3.464%
2025-05-19	10.6800	10.9250	10.6200	10.8800	+0.369%	354,360	+4.320%
2025-05-16	10.6900	10.8500	10.6500	10.8400	+1.593%	563,087	+4.705%
2025-05-15	10.7500	10.8100	10.5200	10.6700	-1.477%	575,677	+6.373%
2025-05-14	10.7900	10.8550	10.6200	10.8300	+0.464%	711,286	+4.801%
2025-05-13	10.5000	10.8100	10.5000	10.7800	+2.765%	692,902	+5.288%
2025-05-12	10.3300	10.5100	10.1900	10.4900	+5.639%	1,052,529	+8.198%
2025-05-09	10.0800	10.1600	9.8600	9.9300	-1.096%	778,773	+14.300%
2025-05-08	9.8800	10.0750	9.7300	10.0400	+2.974%	1,005,468	+13.048%
2025-05-07	9.7900	9.8300	9.6200	9.7500	+0.206%	528,852	+16.410%
2025-05-06	9.5100	9.7800	9.5100	9.7300	+0.725%	597,086	+16.650%
2025-05-05	9.5900	9.8200	9.5450	9.6600	-0.412%	483,709	+17.495%
2025-05-02	9.8200	9.8700	9.6800	9.7000	-0.206%	630,224	+17.010%
2025-05-01	9.9300	9.9350	9.6000	9.7200	-0.816%	730,770	+16.770%
2025-04-30	9.8200	9.8750	9.6600	9.8000	-2.196%	947,681	+15.816%
2025-04-29	10.2200	10.2650	9.9750	10.0200	-1.668%	561,373	+13.273%
2025-04-28	10.1700	10.3950	10.0200	10.1900	-0.488%	1,284,584	+11.384%
2025-04-25	10.1000	10.3900	10.1000	10.2400	+1.186%	1,151,974	+10.840%
2025-04-24	9.9000	10.2353	9.8900	10.1200	+2.846%	1,645,846	+12.154%
2025-04-23	9.8900	10.1190	9.8050	9.8400	+2.821%	1,370,600	+15.346%
2025-04-22	9.3300	9.6950	9.3300	9.5700	+3.796%	1,450,896	+18.600%
2025-04-21	9.2000	9.2900	9.1500	9.2200	-0.647%	1,463,848	+23.102%
2025-04-17	9.1600	9.4250	9.1600	9.2800	+1.310%	1,138,586	+22.306%
2025-04-16	8.8700	9.4250	8.8700	9.1600	+1.891%	1,338,377	+23.908%
2025-04-15	9.1400	9.3500	8.8950	8.9900	-1.533%	724,462	+26.251%
2025-04-14	9.1000	9.3200	8.9000	9.1300	+0.220%	1,553,899	+24.315%
2025-04-11	8.8400	9.2991	8.8400	9.1100	+3.171%	1,360,361	+24.588%
2025-04-10	8.9500	9.1500	8.6400	8.8300	-4.022%	1,886,690	+28.539%
2025-04-09	8.0000	9.4000	8.0000	9.2000	+14.286%	2,826,858	+23.370%
2025-04-08	8.4500	8.7300	7.9200	8.0500	+1.004%	2,047,651	+40.994%
2025-04-07	7.3400	8.2300	7.3400	7.9700	+1.399%	2,300,207	+42.409%
2025-04-04	7.9400	8.0000	7.4300	7.8600	-4.146%	2,290,896	+44.402%
2025-04-03	8.6800	8.7850	8.1900	8.2000	-9.392%	1,729,866	+38.415%
2025-04-02	8.8100	9.1300	8.7650	9.0500	+1.571%	1,013,537	+25.414%
2025-04-01	8.8100	8.9500	8.5350	8.9100	+1.829%	972,815	+27.385%
2025-03-31	8.8900	8.9800	8.7189	8.7500	-3.740%	2,601,403	+29.714%
2025-03-28	9.2600	9.3600	9.0000	9.0900	-2.988%	878,052	+24.862%
2025-03-27	9.5400	9.6650	9.2450	9.3700	-5.734%	1,366,532	+21.131%
2025-03-26	10.2400	10.3800	9.9000	9.9400	-1.972%	807,409	+14.185%
2025-03-25	9.9400	10.1400	9.8800	10.1400	+1.603%	2,463,817	+11.933%
2025-03-24	10.7400	10.8100	9.9000	9.9800	-6.115%	2,731,719	+13.727%
2025-03-21	10.4500	10.6300	10.3750	10.6300	+0.473%	607,029	+6.773%
2025-03-20	10.3000	10.7300	10.3000	10.5800	+0.858%	576,158	+7.278%
2025-03-19	10.5700	10.6000	10.3100	10.4900	-0.095%	1,121,381	+8.198%
2025-03-18	10.5200	10.6200	10.3750	10.5000	-1.037%	1,249,057	+8.095%
2025-03-17	10.6500	10.8800	10.5900	10.6100	-1.577%	846,802	+6.975%
2025-03-14	10.4500	10.7850	10.4500	10.7800	+5.171%	622,377	+5.288%
2025-03-13	10.7100	10.7100	10.2000	10.2500	-4.651%	716,585	+10.732%
2025-03-12	10.9600	11.0500	10.6800	10.7500	-0.186%	821,869	+5.581%
2025-03-11	10.8800	10.9500	10.5200	10.7700	-1.283%	1,212,583	+5.385%
2025-03-10	11.1200	11.1800	10.8000	10.9100	-4.382%	1,446,498	+4.033%
2025-03-07	11.3200	11.5700	11.0550	11.4100	+0.264%	1,075,654	-0.526%
2025-03-06	11.6200	11.7500	11.3300	11.3800	-3.396%	1,368,012	-0.264%
2025-03-05	11.6600	11.8300	11.5700	11.7800	+1.991%	607,182	-3.650%
2025-03-04	11.9600	12.0300	11.2000	11.5500	-4.860%	1,660,101	-1.732%
2025-03-03	12.7200	12.9000	12.0450	12.1400	-3.880%	1,154,825	-6.507%
2025-02-28	12.6800	12.8100	12.4650	12.6300	-1.174%	918,199	-10.135%
2025-02-27	13.0200	13.1600	12.6900	12.7800	-1.160%	1,287,076	-11.189%
2025-02-26	12.9600	13.2800	12.9200	12.9300	+0.310%	978,830	-12.220%
2025-02-25	13.0700	13.1400	12.8000	12.8900	-1.528%	1,429,020	-11.947%
2025-02-24	13.1100	13.2800	12.7800	13.0900	-0.456%	1,096,541	-13.293%
2025-02-21	13.4600	13.5126	13.1237	13.1500	-2.158%	1,401,202	-13.688%
2025-02-20	13.5300	13.5300	13.1900	13.4400	-1.104%	2,011,774	-15.551%
2025-02-19	14.0300	14.0300	13.5600	13.5900	-0.948%	1,348,954	-16.483%
2025-02-18	13.5500	13.8500	13.5100	13.7200	+1.329%	947,038	-17.274%
2025-02-14	13.4100	13.5500	13.2050	13.5400	+1.120%	1,176,117	-16.174%
2025-02-13	13.2400	13.5700	13.2400	13.3900	+1.286%	754,077	-15.235%
2025-02-12	12.9500	13.4200	12.9447	13.2200	+0.685%	817,097	-14.145%
2025-02-11	13.1600	13.3700	12.8000	13.1300	-1.352%	1,017,922	-13.557%
2025-02-10	13.2200	13.3800	12.9800	13.3100	+1.448%	925,987	-14.726%
2025-02-07	12.5400	13.1600	12.3200	13.1200	+4.127%	1,806,439	-13.491%
2025-02-06	13.1000	13.1000	11.8100	12.6000	-13.103%	3,776,328	-9.921%
2025-02-05	14.5300	14.5900	14.2400	14.5000	+0.277%	813,131	-21.724%
2025-02-04	13.9800	14.4600	13.9250	14.4600	+4.555%	586,815	-21.508%
2025-02-03	13.9000	13.9000	13.4700	13.8300	-4.158%	736,263	-17.932%
2025-01-31	14.8000	15.1000	14.4000	14.4300	-1.703%	693,280	-21.344%
2025-01-30	14.4000	14.8800	14.4000	14.6800	+1.592%	436,564	-22.684%
2025-01-29	14.4800	14.5180	14.2000	14.4500	-0.755%	226,388	-21.453%
2025-01-28	14.2900	14.5850	14.2200	14.5600	+1.818%	351,077	-22.047%
2025-01-27	14.5000	14.7200	14.1000	14.3000	-2.456%	530,691	-20.629%
2025-01-24	14.7500	15.0700	14.6500	14.6600	-0.272%	648,754	-22.578%
2025-01-23	14.7000	14.8200	14.5800	14.7000	-0.676%	253,609	-22.789%
2025-01-22	14.9100	15.1700	14.7500	14.8000	+0.135%	296,481	-23.311%
2025-01-21	14.7500	14.9000	14.3600	14.7800	+1.164%	416,837	-23.207%
2025-01-17	15.1400	15.1400	14.6000	14.6100	-2.209%	354,490	-22.313%
2025-01-16	14.7900	15.1300	14.7300	14.9400	+0.674%	333,417	-24.029%
2025-01-15	15.2200	15.2200	14.7600	14.8400	+0.884%	256,718	-23.518%
2025-01-14	14.5600	14.7600	14.5100	14.7100	+1.729%	464,003	-22.842%
2025-01-13	14.5500	14.6600	14.2500	14.4600	-2.231%	412,294	-21.508%
2025-01-10	14.7400	14.8300	14.3800	14.7900	-3.836%	464,762	-23.259%
2025-01-08	15.5000	15.5500	15.2000	15.3800	-1.093%	530,585	-26.203%
2025-01-07	16.2300	16.2410	15.5300	15.5500	-3.953%	377,719	-27.010%
2025-01-06	16.0000	16.2200	15.8700	16.1900	+2.990%	336,834	-29.895%
2025-01-03	15.8500	16.0750	15.5100	15.7200	-0.127%	276,119	-27.799%
2025-01-02	15.3400	15.7500	15.2200	15.7400	+3.349%	378,082	-27.891%
2024-12-31	15.3200	15.3532	15.1500	15.2300	-0.197%	398,174	-25.476%
2024-12-30	15.4500	15.4500	15.1700	15.2600	-2.367%	304,751	-25.623%
2024-12-27	16.0000	16.1515	15.3800	15.6300	-3.040%	328,488	-27.383%
2024-12-26	15.6100	16.4000	15.5000	16.1200	+2.872%	528,497	-29.591%
2024-12-24	15.8400	15.8400	15.6150	15.6700	-1.385%	166,788	-27.569%
2024-12-23	16.0200	16.2000	15.8000	15.8900	-1.120%	336,497	-28.571%
2024-12-20	15.2500	16.1600	15.2450	16.0700	+4.215%	1,168,510	-29.371%
2024-12-19	15.8600	15.9810	15.3250	15.4200	-0.772%	640,778	-26.394%
2024-12-18	16.5500	16.7360	15.5400	15.5400	-5.818%	661,540	-26.963%
2024-12-17	16.0400	16.5700	16.0100	16.5000	+1.726%	375,063	-31.212%
2024-12-16	16.0100	16.2600	15.7200	16.2200	-0.062%	580,350	-30.025%
2024-12-13	16.4500	16.4999	16.0400	16.2300	-1.815%	522,466	-30.068%
2024-12-12	16.5700	16.6884	16.2300	16.5300	-0.840%	371,136	-31.337%
2024-12-11	16.8600	16.9000	16.5200	16.6700	-0.774%	412,619	-31.914%
2024-12-10	17.1200	17.2800	16.7600	16.8000	-1.754%	376,474	-32.440%
2024-12-09	17.3000	17.5900	17.0600	17.1000	-1.213%	337,957	-33.626%
2024-12-06	17.1800	17.4250	17.1600	17.3100	+1.287%	341,913	-34.431%
2024-12-05	17.2700	17.4700	17.0850	17.0900	-0.928%	529,336	-33.587%
2024-12-04	17.5000	17.8900	17.2400	17.2500	-0.634%	791,428	-34.203%
2024-12-03	16.9000	17.5300	16.8599	17.3600	+1.402%	573,410	-34.620%
2024-12-02	18.5000	18.6100	17.1200	17.1200	-8.936%	1,696,129	-33.703%
2024-11-29	18.4600	18.9600	18.4600	18.8000	+0.160%	321,110	-39.628%
2024-11-27	18.1800	18.8350	18.1800	18.7700	+2.849%	956,120	-39.531%
2024-11-26	17.4000	18.4900	17.4000	18.2500	+2.184%	741,776	-37.808%
2024-11-25	17.9000	17.9800	17.4350	17.8600	+0.676%	770,576	-36.450%
2024-11-22	17.5900	17.8600	17.5600	17.7400	+0.396%	490,206	-36.020%
2024-11-21	17.7100	17.8450	17.4400	17.6700	+0.455%	675,932	-35.767%
2024-11-20	17.7400	17.7600	17.4199	17.5900	-0.396%	634,192	-35.475%
2024-11-19	17.3700	17.7101	17.3400	17.6600	+0.742%	622,621	-35.730%
2024-11-18	17.3600	17.9100	17.3200	17.5300	+1.506%	1,179,097	-35.254%
2024-11-15	17.4500	17.4500	17.0800	17.2700	-1.819%	1,277,390	-34.279%
2024-11-14	18.3300	18.6300	17.5900	17.5900	-4.142%	1,133,861	-35.475%
2024-11-13	18.4000	18.8800	18.3100	18.3500	-0.272%	1,108,958	-38.147%
2024-11-12	17.6000	18.5000	17.6000	18.4000	+3.662%	1,617,537	-38.315%
2024-11-11	17.1100	17.7850	17.0300	17.7500	+3.984%	1,212,513	-36.056%
2024-11-08	16.8600	17.2450	16.6200	17.0700	+0.708%	1,283,340	-33.509%
2024-11-07	16.8600	17.9300	16.6600	16.9500	+7.551%	2,829,426	-33.038%
2024-11-06	15.7000	15.8600	15.4600	15.7600	+1.481%	1,327,269	-27.982%
2024-11-05	15.3500	15.6300	15.2350	15.5300	+2.780%	1,042,454	-26.916%
2024-11-04	14.8300	15.1900	14.7700	15.1100	+1.478%	810,923	-24.884%
2024-11-01	15.2000	15.2000	14.8300	14.8900	-1.521%	905,170	-23.774%
2024-10-31	15.0100	15.3900	14.7500	15.1200	+0.465%	1,593,973	-24.934%
2024-10-30	14.8000	15.1650	14.8000	15.0500	+0.669%	579,484	-24.585%
2024-10-29	14.8600	15.0650	14.7700	14.9500	+0.134%	493,411	-24.080%
2024-10-28	14.9400	15.1100	14.8550	14.9300	+1.015%	420,072	-23.979%
2024-10-25	15.0500	15.2000	14.7800	14.7800	-1.794%	724,476	-23.207%
2024-10-24	15.3000	15.3000	14.9300	15.0500	-0.660%	574,367	-24.585%
2024-10-23	15.4100	15.4400	14.9350	15.1500	-1.878%	552,216	-25.083%
2024-10-22	15.7300	15.9200	15.3950	15.4400	-2.093%	478,647	-26.490%
2024-10-21	15.7400	15.8000	15.4400	15.7700	-0.127%	278,222	-28.028%
2024-10-18	15.8400	15.9100	15.7100	15.7900	+0.445%	341,021	-28.119%
2024-10-17	15.9900	16.0000	15.7000	15.7200	-1.504%	389,041	-27.799%
2024-10-16	15.8800	16.0950	15.7800	15.9600	+0.631%	385,425	-28.885%
2024-10-15	15.7500	15.8600	15.5700	15.8600	+0.126%	418,139	-28.436%
2024-10-14	15.8900	15.9550	15.6800	15.8400	-0.440%	318,371	-28.346%
2024-10-11	15.9300	16.1196	15.8600	15.9100	-0.188%	352,612	-28.661%
2024-10-10	15.8600	15.9800	15.7800	15.9400	-0.250%	377,276	-28.795%
2024-10-09	15.9300	16.0800	15.8100	15.9800	-0.187%	405,393	-28.974%
2024-10-08	15.7700	16.1500	15.7700	16.0100	+1.009%	661,100	-29.107%
2024-10-07	16.0600	16.4400	15.7600	15.8500	-1.553%	678,882	-28.391%
2024-10-04	16.3500	16.3600	16.0150	16.1000	+0.062%	654,871	-29.503%
2024-10-03	16.1200	16.3450	15.9750	16.0900	-1.409%	563,113	-29.459%
2024-10-02	16.4000	16.6687	16.1800	16.3200	-0.730%	795,992	-30.453%
2024-10-01	16.4400	16.4650	15.9400	16.4400	-0.303%	821,802	-30.961%
2024-09-30	16.6800	16.7900	16.2700	16.4900	-1.611%	1,107,922	-31.170%
2024-09-27	16.5000	16.8800	16.3200	16.7600	+2.071%	1,418,426	-32.279%
2024-09-26	16.0300	16.8400	15.8100	16.4200	+4.719%	2,333,725	-30.877%
2024-09-25	13.8800	16.2600	13.7900	15.6800	+12.887%	9,250,817	-27.615%
2024-09-24	13.7600	13.9200	13.5850	13.8900	+1.833%	390,596	-18.287%
2024-09-23	13.8200	13.8500	13.6400	13.6400	-1.231%	476,204	-16.789%
2024-09-20	14.0000	14.0200	13.6800	13.8100	-1.498%	542,632	-17.813%
2024-09-19	13.7100	14.0300	13.5700	14.0200	+5.097%	817,958	-19.044%
2024-09-18	13.2300	13.6150	13.1600	13.3400	+1.291%	602,589	-14.918%
2024-09-17	13.3400	13.3500	13.0000	13.1700	+2.490%	887,142	-13.819%
2024-09-16	12.5800	12.8500	12.5000	12.8500	+1.823%	615,666	-11.673%
2024-09-13	12.5500	12.8800	12.5500	12.6200	+0.079%	467,149	-10.063%
2024-09-12	12.6400	12.7400	12.5000	12.6100	-0.079%	516,939	-9.992%
2024-09-11	12.2300	12.6700	12.0300	12.6200	+2.769%	603,774	-10.063%
2024-09-10	12.2400	12.3100	11.8350	12.2800	+0.245%	824,076	-7.573%
2024-09-09	12.1300	12.4200	12.1300	12.2500	+1.744%	1,132,659	-7.347%
2024-09-06	12.6200	12.7400	11.8700	12.0400	-4.596%	916,349	-5.731%
2024-09-05	12.7100	12.9000	12.5650	12.6200	-0.395%	567,444	-10.063%
2024-09-04	12.7600	13.0150	12.5500	12.6700	-1.859%	543,997	-10.418%
2024-09-03	12.7400	13.0400	12.7300	12.9100	+0.233%	611,065	-12.084%
2024-08-30	12.9200	12.9300	12.7350	12.8800	+1.099%	687,831	-11.879%
2024-08-29	12.7200	12.9000	12.6700	12.7400	+1.433%	674,643	-10.911%
2024-08-28	12.9900	13.0300	12.5300	12.5600	-3.976%	874,654	-9.634%
2024-08-27	13.1000	13.1700	12.9700	13.0800	-1.134%	413,900	-13.226%
2024-08-26	13.1700	13.3400	13.0800	13.2300	+0.076%	717,913	-14.210%
2024-08-23	13.3200	13.4250	13.1700	13.2200	+0.685%	827,312	-14.145%
2024-08-22	13.4100	13.4100	13.0400	13.1300	-1.278%	506,569	-13.557%
2024-08-21	13.2800	13.3450	13.1400	13.3000	+0.453%	505,651	-14.662%
2024-08-20	13.5500	13.5800	13.2400	13.2400	-2.719%	545,863	-14.275%
2024-08-19	13.3900	13.6200	13.3400	13.6100	+1.871%	409,657	-16.605%
2024-08-16	13.3100	13.3800	13.1600	13.3600	+0.225%	481,944	-15.045%
2024-08-15	13.1100	13.3950	13.0400	13.3300	+2.934%	743,740	-14.854%
2024-08-14	12.9800	13.1300	12.8200	12.9500	-0.231%	1,111,273	-12.355%
2024-08-13	12.6500	13.1600	12.5800	12.9800	+3.591%	826,946	-12.558%
2024-08-12	12.5400	12.7350	12.4600	12.5300	+0.805%	504,482	-9.417%
2024-08-09	12.6600	12.6900	12.3100	12.4300	-1.427%	604,015	-8.689%
2024-08-08	12.2100	12.6800	12.0100	12.6100	+5.259%	692,459	-9.992%
2024-08-07	12.3900	12.5400	11.9300	11.9800	-0.828%	841,551	-5.259%
2024-08-06	11.7900	12.4700	11.6500	12.0800	+2.027%	1,570,038	-6.043%
2024-08-05	11.2200	11.9000	11.0100	11.8400	-0.671%	1,334,236	-4.139%
2024-08-02	12.6900	12.9600	11.7950	11.9200	-9.491%	1,766,103	-4.782%
2024-08-01	13.9700	14.2900	13.0250	13.1700	-1.643%	2,384,399	-13.819%
2024-07-31	13.5600	13.7250	13.3600	13.3900	-0.372%	2,329,474	-15.235%
2024-07-30	13.4400	13.6250	13.2000	13.4400	-0.149%	1,209,511	-15.551%
2024-07-29	13.3900	13.5300	13.1400	13.4600	+1.203%	1,072,349	-15.676%
2024-07-26	13.2600	13.3650	13.1200	13.3000	+1.994%	872,918	-14.662%
2024-07-25	13.1300	13.3800	12.9150	13.0400	-0.610%	422,291	-12.960%
2024-07-24	13.6400	13.6600	13.0100	13.1200	-4.512%	982,711	-13.491%
2024-07-23	13.7800	14.0207	13.7200	13.7400	-0.435%	644,710	-17.394%
2024-07-22	13.6800	13.8400	13.4900	13.8000	+1.845%	672,745	-17.754%
2024-07-19	13.4700	13.6400	13.3700	13.5500	+0.370%	549,375	-16.236%
2024-07-18	13.9800	14.1300	13.5000	13.5000	-3.226%	833,571	-15.926%
2024-07-17	14.0800	14.2628	13.8450	13.9500	-2.242%	757,446	-18.638%
2024-07-16	14.0200	14.4950	13.9493	14.2700	+2.221%	900,359	-20.463%
2024-07-15	13.9000	13.9700	13.7500	13.9600	+0.576%	616,073	-18.696%
2024-07-12	13.7000	13.9150	13.6100	13.8800	+1.462%	934,314	-18.228%
2024-07-11	13.6300	13.9400	13.5050	13.6800	+2.013%	593,978	-17.032%
2024-07-10	13.7900	13.9200	13.3750	13.4100	-2.614%	776,899	-15.362%
2024-07-09	13.8500	13.9900	13.6600	13.7700	-0.649%	442,565	-17.574%
2024-07-08	13.6500	13.9700	13.5550	13.8600	+1.538%	546,799	-18.110%
2024-07-05	13.6000	13.8100	13.6000	13.6500	-0.146%	876,951	-16.850%
2024-07-03	13.8000	13.8000	13.6100	13.6700	-0.437%	259,480	-16.971%
2024-07-02	13.7800	13.9400	13.5200	13.7300	-1.506%	565,419	-17.334%
2024-07-01	13.7300	14.2050	13.6700	13.9400	+1.826%	536,850	-18.580%
2024-06-28	13.7800	13.8300	13.6100	13.6900	-0.436%	720,866	-17.093%
2024-06-27	13.4600	13.7900	13.4300	13.7500	+1.927%	651,243	-17.455%
2024-06-26	13.7400	13.7600	13.4150	13.4900	-1.891%	504,978	-15.864%
2024-06-25	13.7300	13.7600	13.5600	13.7500	+0.073%	431,808	-17.455%
2024-06-24	13.7000	13.8900	13.6800	13.7400	+0.146%	680,782	-17.394%
2024-06-21	13.2300	13.7300	13.1900	13.7200	+2.926%	1,221,175	-17.274%
2024-06-20	13.6100	13.6633	13.1000	13.3300	-1.985%	1,218,175	-14.854%
2024-06-18	14.3400	14.4000	13.5900	13.6000	-5.490%	1,452,202	-16.544%
2024-06-17	14.6200	14.7400	14.0400	14.3900	-1.909%	989,683	-21.126%
2024-06-14	14.7200	14.9400	14.6350	14.6700	-1.212%	727,251	-22.631%
2024-06-13	15.2200	15.3300	14.8250	14.8500	-2.495%	652,332	-23.569%
2024-06-12	15.4000	15.4200	15.1700	15.2300	+1.331%	929,656	-25.476%
2024-06-11	14.9600	15.1600	14.7250	15.0300	-0.398%	866,782	-24.484%
2024-06-10	14.6200	15.2400	14.6200	15.0900	+2.444%	914,281	-24.785%
2024-06-07	14.5500	14.8400	14.5200	14.7300	+0.068%	581,888	-22.946%
2024-06-06	14.8600	14.9800	14.6600	14.7200	-1.075%	900,468	-22.894%
2024-06-05	14.6600	15.1100	14.4900	14.8800	+2.268%	998,225	-23.723%
2024-06-04	14.6100	14.7000	14.4800	14.5500	-0.547%	549,625	-21.993%
2024-06-03	14.6400	14.7500	14.4900	14.6300	+0.619%	859,063	-22.420%
2024-05-31	14.9700	15.0500	14.3050	14.5400	-2.612%	1,290,453	-21.939%
2024-05-30	15.2700	15.3400	14.7850	14.9300	-2.418%	1,235,435	-23.979%
2024-05-29	15.0200	15.6100	14.9500	15.3000	+0.131%	1,084,003	-25.817%
2024-05-28	15.2500	15.3100	15.1000	15.2800	+0.858%	1,040,826	-25.720%
2024-05-24	15.1000	15.5000	14.9400	15.1500	+4.483%	2,950,308	-25.083%
2024-05-23	14.6600	14.8100	14.4200	14.5000	+0.207%	1,772,502	-21.724%
2024-05-22	14.5400	14.7600	14.3300	14.4700	-0.958%	839,943	-21.562%
2024-05-21	15.0900	15.2600	14.5200	14.6100	-4.572%	1,285,997	-22.313%
2024-05-20	15.2900	15.3383	14.9795	15.3100	-0.713%	909,269	-25.865%
2024-05-17	15.2200	15.6500	14.8900	15.4200	+2.119%	2,415,782	-26.394%
2024-05-16	14.0500	15.1300	14.0000	15.1000	+18.153%	5,026,682	-24.834%
2024-05-15	12.8500	12.8900	12.4600	12.7800	+1.028%	4,041,613	-11.189%
2024-05-14	13.2100	13.3400	12.6200	12.6500	-3.361%	3,295,123	-10.277%
2024-05-13	13.2400	13.5800	13.0300	13.0900	-0.381%	1,892,880	-13.293%
2024-05-10	13.5400	13.5950	13.1300	13.1400	-2.232%	1,059,924	-13.623%
2024-05-09	13.5700	13.7062	13.3000	13.4400	-0.958%	899,327	-15.551%
2024-05-08	13.6200	13.6700	13.4400	13.5700	-1.951%	815,554	-16.360%
2024-05-07	14.0800	14.1000	13.7500	13.8400	-1.705%	485,629	-17.991%
2024-05-06	13.6300	14.0800	13.5900	14.0800	+4.374%	689,172	-19.389%
2024-05-03	13.6000	13.6850	13.3500	13.4900	+1.505%	531,859	-15.864%
2024-05-02	13.4400	13.4600	13.1100	13.2900	+0.606%	542,787	-14.597%
2024-05-01	13.0700	13.4850	13.0100	13.2100	+0.994%	1,350,684	-14.080%
2024-04-30	13.2700	13.3900	13.0800	13.0800	-2.606%	567,877	-13.226%
2024-04-29	13.5100	13.5900	13.3300	13.4300	+0.224%	573,994	-15.488%

.dark-mode .ZgFmK1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZgFmK1{ color: #333333; background-color: white; border: 2px solid #333333; }LSPDLightspeed Commerce Inc.stock NYSE

LSPD
Lightspeed Commerce Inc.
stock NYSE