Lightspeed Commerce Inc (LSPD) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 10.37 | 10.55 | 10.26 | 10.46 | +2.25% | 546,400 |
| 2026-08-06 | 10.17 | 10.36 | 10.16 | 10.23 | -1.16% | 640,500 |
| 2026-08-05 | 10.54 | 10.54 | 10.19 | 10.35 | -0.86% | 1,215,300 |
| 2026-08-04 | 10.21 | 10.48 | 10.20 | 10.44 | +1.66% | 942,800 |
| 2026-08-03 | 10.35 | 10.59 | 10.23 | 10.27 | +1.58% | 701,700 |
| 2026-07-31 | 9.62 | 10.20 | 9.52 | 10.11 | +4.66% | 1,154,500 |
| 2026-07-30 | 10.46 | 10.50 | 9.30 | 9.66 | -12.26% | 2,059,500 |
| 2026-07-29 | 10.71 | 11.09 | 10.71 | 11.01 | +2.71% | 2,032,400 |
| 2026-07-28 | 10.36 | 10.72 | 10.36 | 10.72 | +3.98% | 712,900 |
| 2026-07-27 | 10.10 | 10.35 | 10.00 | 10.31 | +4.04% | 781,900 |
| 2026-07-24 | 9.68 | 9.94 | 9.64 | 9.91 | +3.55% | 704,100 |
| 2026-07-23 | 9.79 | 9.79 | 9.48 | 9.57 | -1.95% | 844,500 |
| 2026-07-22 | 10.27 | 10.27 | 9.71 | 9.76 | -4.78% | 1,330,600 |
| 2026-07-21 | 10.32 | 10.38 | 10.14 | 10.25 | -1.16% | 529,631 |
| 2026-07-20 | 10.31 | 10.61 | 10.24 | 10.37 | -0.29% | 545,590 |
| 2026-07-17 | 10.27 | 10.40 | 10.10 | 10.40 | +0.39% | 623,500 |
| 2026-07-16 | 10.30 | 10.48 | 10.26 | 10.36 | +0.88% | 611,800 |
| 2026-07-15 | 10.37 | 10.56 | 10.27 | 10.27 | -0.19% | 579,400 |
| 2026-07-14 | 10.10 | 10.41 | 10.04 | 10.29 | -0.77% | 503,800 |
| 2026-07-13 | 10.32 | 10.69 | 10.32 | 10.37 | +0.68% | 676,200 |
| 2026-07-10 | 10.37 | 10.53 | 10.18 | 10.30 | +0.78% | 419,500 |
| 2026-07-09 | 9.93 | 10.23 | 9.87 | 10.22 | +0.99% | 468,700 |
| 2026-07-08 | 10.44 | 10.44 | 10.02 | 10.12 | -4.44% | 971,100 |
| 2026-07-07 | 10.64 | 10.88 | 10.56 | 10.59 | -0.38% | 836,524 |
| 2026-07-06 | 10.67 | 10.75 | 10.40 | 10.63 | -1.57% | 750,405 |
| 2026-07-02 | 10.72 | 11.00 | 10.72 | 10.80 | +0.00% | 835,100 |
| 2026-07-01 | 10.60 | 10.88 | 10.60 | 10.80 | +2.96% | 879,600 |
| 2026-06-30 | 10.17 | 10.53 | 10.15 | 10.49 | +1.94% | 1,310,000 |
| 2026-06-29 | 10.33 | 10.42 | 10.04 | 10.29 | +0.98% | 1,699,500 |
| 2026-06-26 | 9.48 | 10.23 | 9.48 | 10.19 | +6.59% | 1,905,800 |
| 2026-06-25 | 9.62 | 9.81 | 9.52 | 9.56 | -1.04% | 928,500 |
| 2026-06-24 | 9.44 | 9.81 | 9.40 | 9.66 | +2.33% | 959,900 |
| 2026-06-23 | 9.06 | 9.45 | 9.06 | 9.44 | +3.85% | 1,402,500 |
| 2026-06-22 | 9.31 | 9.57 | 8.96 | 9.09 | -3.30% | 2,377,800 |
| 2026-06-18 | 9.42 | 9.53 | 9.31 | 9.40 | +0.86% | 1,576,400 |
| 2026-06-17 | 9.49 | 9.71 | 9.28 | 9.32 | -2.92% | 1,529,200 |
| 2026-06-16 | 9.86 | 9.86 | 9.50 | 9.60 | -1.13% | 819,800 |
| 2026-06-15 | 9.75 | 10.10 | 9.65 | 9.71 | +0.83% | 1,836,500 |
| 2026-06-12 | 9.72 | 9.75 | 9.50 | 9.63 | -0.93% | 1,721,400 |
| 2026-06-11 | 9.45 | 9.72 | 9.41 | 9.72 | +1.99% | 1,905,900 |
| 2026-06-10 | 9.36 | 9.64 | 9.36 | 9.53 | -0.21% | 1,828,800 |
| 2026-06-09 | 9.51 | 9.68 | 9.29 | 9.55 | +0.10% | 2,087,300 |
| 2026-06-08 | 9.29 | 9.61 | 9.26 | 9.54 | +3.25% | 1,763,300 |
| 2026-06-05 | 9.41 | 9.52 | 9.13 | 9.24 | -2.43% | 1,926,400 |
| 2026-06-04 | 9.40 | 9.60 | 9.37 | 9.47 | +1.72% | 1,162,300 |
| 2026-06-03 | 9.54 | 9.62 | 9.24 | 9.31 | -3.82% | 1,309,200 |
| 2026-06-02 | 9.66 | 9.82 | 9.49 | 9.68 | -2.12% | 1,216,100 |
| 2026-06-01 | 9.76 | 9.97 | 9.64 | 9.89 | +2.17% | 981,400 |
| 2026-05-29 | 9.33 | 9.77 | 9.27 | 9.68 | +4.42% | 1,595,500 |
| 2026-05-28 | 8.78 | 9.30 | 8.74 | 9.27 | +4.63% | 1,747,100 |
| 2026-05-27 | 8.73 | 9.12 | 8.69 | 8.86 | +0.45% | 1,229,700 |
| 2026-05-26 | 8.63 | 9.17 | 8.63 | 8.82 | +3.04% | 1,605,900 |
| 2026-05-22 | 8.41 | 8.75 | 8.27 | 8.56 | +2.27% | 1,513,000 |
| 2026-05-21 | 8.66 | 8.69 | 7.83 | 8.37 | -6.58% | 2,721,800 |
| 2026-05-20 | 8.62 | 9.03 | 8.49 | 8.96 | +3.34% | 2,267,118 |
| 2026-05-19 | 8.86 | 8.95 | 8.50 | 8.67 | -3.13% | 1,370,588 |
| 2026-05-18 | 8.84 | 9.06 | 8.82 | 8.95 | +1.36% | 654,354 |
| 2026-05-15 | 8.72 | 8.88 | 8.72 | 8.83 | +0.23% | 681,400 |
| 2026-05-14 | 8.92 | 8.97 | 8.76 | 8.81 | -0.79% | 447,200 |
| 2026-05-13 | 8.96 | 9.06 | 8.81 | 8.88 | -1.99% | 726,800 |
| 2026-05-12 | 9.28 | 9.30 | 9.04 | 9.06 | -2.69% | 580,271 |
| 2026-05-11 | 9.76 | 9.78 | 9.27 | 9.31 | -5.58% | 976,764 |
| 2026-05-08 | 9.73 | 9.89 | 9.49 | 9.86 | +0.82% | 619,200 |
| 2026-05-07 | 9.55 | 9.92 | 9.55 | 9.78 | +3.82% | 788,600 |
| 2026-05-06 | 9.41 | 9.57 | 9.33 | 9.42 | +0.21% | 673,700 |
| 2026-05-05 | 9.53 | 9.63 | 9.24 | 9.40 | -1.57% | 940,300 |
| 2026-05-04 | 9.33 | 9.77 | 9.28 | 9.55 | +2.47% | 820,900 |
| 2026-05-01 | 9.41 | 9.56 | 9.25 | 9.32 | +0.76% | 833,800 |
| 2026-04-30 | 9.01 | 9.31 | 8.88 | 9.25 | +2.10% | 966,200 |
| 2026-04-29 | 8.83 | 9.24 | 8.83 | 9.06 | +0.22% | 1,080,100 |
| 2026-04-28 | 9.41 | 9.48 | 8.99 | 9.04 | -4.14% | 3,056,200 |
| 2026-04-27 | 9.38 | 9.47 | 9.20 | 9.43 | +0.32% | 1,713,400 |
| 2026-04-24 | 9.56 | 9.57 | 9.34 | 9.40 | -0.42% | 2,157,700 |
| 2026-04-23 | 9.68 | 9.70 | 9.28 | 9.44 | -4.93% | 846,500 |
| 2026-04-22 | 9.96 | 10.03 | 9.81 | 9.93 | +1.22% | 571,600 |
| 2026-04-21 | 9.95 | 10.17 | 9.78 | 9.81 | -0.61% | 489,500 |
| 2026-04-20 | 9.62 | 9.89 | 9.62 | 9.87 | +1.86% | 522,500 |
| 2026-04-17 | 9.72 | 9.93 | 9.69 | 9.69 | +1.68% | 488,500 |
| 2026-04-16 | 9.63 | 9.65 | 9.46 | 9.53 | +0.74% | 433,200 |
| 2026-04-15 | 9.17 | 9.49 | 9.10 | 9.46 | +4.42% | 520,600 |
| 2026-04-14 | 8.99 | 9.19 | 8.98 | 9.06 | +1.91% | 738,700 |
| 2026-04-13 | 8.45 | 8.92 | 8.40 | 8.89 | +4.96% | 707,000 |
| 2026-04-10 | 8.61 | 8.66 | 8.43 | 8.47 | -1.74% | 428,300 |
| 2026-04-09 | 8.65 | 8.72 | 8.43 | 8.62 | -1.15% | 729,500 |
| 2026-04-08 | 9.25 | 9.34 | 8.71 | 8.72 | -1.69% | 989,700 |
| 2026-04-07 | 8.86 | 8.95 | 8.72 | 8.87 | -0.56% | 725,500 |
| 2026-04-06 | 8.91 | 9.00 | 8.88 | 8.92 | +0.34% | 418,200 |
| 2026-04-02 | 8.75 | 9.00 | 8.66 | 8.89 | -0.56% | 409,600 |
| 2026-04-01 | 9.09 | 9.09 | 8.80 | 8.94 | -0.22% | 407,300 |
| 2026-03-31 | 8.64 | 8.97 | 8.55 | 8.96 | +5.16% | 1,171,000 |
| 2026-03-30 | 8.66 | 8.69 | 8.37 | 8.52 | -0.23% | 1,495,100 |
| 2026-03-27 | 8.59 | 8.61 | 8.37 | 8.54 | -2.06% | 1,627,300 |
| 2026-03-26 | 8.74 | 9.11 | 8.72 | 8.72 | -1.47% | 1,909,200 |
| 2026-03-25 | 8.94 | 8.97 | 8.68 | 8.85 | +0.91% | 1,223,200 |
| 2026-03-24 | 8.82 | 8.84 | 8.68 | 8.77 | -1.79% | 870,100 |
| 2026-03-23 | 8.89 | 9.05 | 8.82 | 8.93 | +2.29% | 1,015,400 |
| 2026-03-20 | 8.79 | 8.87 | 8.61 | 8.73 | -1.13% | 1,047,900 |
| 2026-03-19 | 8.94 | 9.03 | 8.76 | 8.83 | -2.21% | 812,000 |
| 2026-03-18 | 9.08 | 9.28 | 8.99 | 9.03 | -1.20% | 1,161,700 |
| 2026-03-17 | 8.94 | 9.22 | 8.92 | 9.14 | +2.58% | 917,100 |
| 2026-03-16 | 8.98 | 9.06 | 8.85 | 8.91 | +0.56% | 522,600 |
| 2026-03-13 | 8.91 | 9.01 | 8.78 | 8.86 | -0.56% | 1,012,900 |
| 2026-03-12 | 9.24 | 9.42 | 8.89 | 8.91 | -4.60% | 580,100 |
| 2026-03-11 | 9.42 | 9.62 | 9.21 | 9.34 | -0.85% | 691,000 |
| 2026-03-10 | 9.58 | 9.60 | 9.25 | 9.42 | -1.77% | 697,100 |
| 2026-03-09 | 9.37 | 9.65 | 9.29 | 9.59 | +0.21% | 775,100 |
| 2026-03-06 | 9.37 | 9.66 | 9.28 | 9.57 | +0.95% | 606,900 |
| 2026-03-05 | 9.40 | 9.77 | 9.40 | 9.48 | -0.21% | 843,100 |
| 2026-03-04 | 9.39 | 9.59 | 9.30 | 9.50 | +1.93% | 554,400 |
| 2026-03-03 | 9.04 | 9.41 | 8.87 | 9.32 | +0.76% | 801,400 |
| 2026-03-02 | 8.78 | 9.28 | 8.71 | 9.25 | +2.44% | 1,377,900 |
| 2026-02-27 | 9.20 | 9.28 | 8.99 | 9.03 | -4.14% | 660,200 |
| 2026-02-26 | 9.21 | 9.49 | 9.20 | 9.42 | +2.39% | 518,900 |
| 2026-02-25 | 9.08 | 9.25 | 9.00 | 9.20 | +2.22% | 811,200 |
| 2026-02-24 | 8.88 | 9.07 | 8.80 | 9.00 | +1.01% | 545,600 |
| 2026-02-23 | 9.23 | 9.27 | 8.55 | 8.91 | -4.71% | 696,100 |
| 2026-02-20 | 9.34 | 9.68 | 9.34 | 9.35 | -0.21% | 1,216,600 |
| 2026-02-19 | 9.25 | 9.37 | 9.15 | 9.37 | +0.75% | 404,300 |
| 2026-02-18 | 9.12 | 9.39 | 8.99 | 9.30 | +2.20% | 733,600 |
| 2026-02-17 | 8.96 | 9.13 | 8.80 | 9.10 | +1.22% | 809,700 |
| 2026-02-13 | 8.82 | 9.19 | 8.69 | 8.99 | +2.28% | 1,595,200 |
| 2026-02-12 | 8.96 | 8.96 | 8.40 | 8.79 | -1.35% | 1,838,100 |
| 2026-02-11 | 9.25 | 9.25 | 8.70 | 8.91 | -3.68% | 2,072,600 |
| 2026-02-10 | 9.21 | 9.46 | 9.16 | 9.25 | +1.31% | 983,100 |
| 2026-02-09 | 9.16 | 9.29 | 9.00 | 9.13 | -1.40% | 1,308,200 |
| 2026-02-06 | 9.37 | 9.65 | 9.25 | 9.26 | -0.54% | 1,934,100 |
| 2026-02-05 | 10.28 | 10.36 | 9.21 | 9.31 | -7.82% | 6,799,300 |
| 2026-02-04 | 9.79 | 10.15 | 9.53 | 10.10 | +2.54% | 1,813,900 |
| 2026-02-03 | 10.55 | 10.64 | 9.76 | 9.85 | -7.34% | 995,200 |
| 2026-02-02 | 10.68 | 10.96 | 10.60 | 10.63 | -1.57% | 763,000 |
| 2026-01-30 | 10.95 | 10.99 | 10.71 | 10.80 | -2.44% | 494,700 |
| 2026-01-29 | 11.42 | 11.49 | 10.81 | 11.07 | -3.32% | 801,200 |
| 2026-01-28 | 11.75 | 11.80 | 11.41 | 11.45 | -1.63% | 492,400 |
| 2026-01-27 | 11.58 | 11.75 | 11.29 | 11.64 | +1.48% | 584,300 |
| 2026-01-26 | 11.52 | 11.56 | 11.37 | 11.47 | -0.26% | 369,500 |
| 2026-01-23 | 11.38 | 11.57 | 11.29 | 11.50 | +1.14% | 327,300 |
| 2026-01-22 | 11.22 | 11.55 | 11.22 | 11.37 | +2.99% | 411,100 |
| 2026-01-21 | 11.19 | 11.21 | 10.81 | 11.04 | +0.36% | 532,300 |
| 2026-01-20 | 11.45 | 11.59 | 11.00 | 11.00 | -5.82% | 438,300 |
| 2026-01-16 | 11.77 | 11.77 | 11.49 | 11.68 | -0.51% | 486,200 |
| 2026-01-15 | 11.66 | 11.99 | 11.66 | 11.74 | +0.86% | 526,500 |
| 2026-01-14 | 11.84 | 11.87 | 11.38 | 11.64 | -2.10% | 515,300 |
| 2026-01-13 | 12.23 | 12.23 | 11.88 | 11.89 | -2.62% | 350,900 |
| 2026-01-12 | 12.14 | 12.48 | 12.06 | 12.21 | +0.16% | 676,500 |
| 2026-01-09 | 12.33 | 12.59 | 12.07 | 12.19 | -0.57% | 510,200 |
| 2026-01-08 | 12.05 | 12.29 | 11.96 | 12.26 | +1.24% | 672,500 |
| 2026-01-07 | 12.15 | 12.50 | 12.09 | 12.11 | -0.25% | 784,800 |
| 2026-01-06 | 12.11 | 12.19 | 11.87 | 12.14 | +0.66% | 582,800 |
| 2026-01-05 | 11.81 | 12.34 | 11.81 | 12.06 | +2.73% | 675,500 |
| 2026-01-02 | 12.14 | 12.26 | 11.59 | 11.74 | -2.81% | 688,600 |
| 2025-12-31 | 12.16 | 12.18 | 12.04 | 12.08 | -0.74% | 324,800 |
| 2025-12-30 | 12.21 | 12.35 | 12.14 | 12.17 | -0.65% | 256,500 |
| 2025-12-29 | 12.21 | 12.32 | 12.11 | 12.25 | -1.05% | 358,700 |
| 2025-12-26 | 12.22 | 12.40 | 12.16 | 12.38 | +1.23% | 214,600 |
| 2025-12-24 | 12.22 | 12.29 | 12.09 | 12.23 | -0.16% | 139,800 |
| 2025-12-23 | 12.11 | 12.37 | 12.03 | 12.25 | -0.41% | 397,100 |
| 2025-12-22 | 12.13 | 12.33 | 12.03 | 12.30 | +2.33% | 557,000 |
| 2025-12-19 | 12.07 | 12.10 | 11.87 | 12.02 | -0.08% | 456,200 |
| 2025-12-18 | 11.97 | 12.48 | 11.97 | 12.03 | +2.30% | 370,200 |
| 2025-12-17 | 11.95 | 12.14 | 11.65 | 11.76 | -1.42% | 486,200 |
| 2025-12-16 | 11.54 | 11.97 | 11.54 | 11.93 | +2.14% | 334,700 |
| 2025-12-15 | 12.15 | 12.16 | 11.63 | 11.68 | -3.79% | 494,700 |
| 2025-12-12 | 12.36 | 12.36 | 11.94 | 12.14 | -2.10% | 469,700 |
| 2025-12-11 | 12.43 | 12.69 | 12.28 | 12.40 | -0.80% | 602,900 |
| 2025-12-10 | 11.63 | 12.60 | 11.57 | 12.50 | +7.39% | 690,200 |
| 2025-12-09 | 11.38 | 11.83 | 11.38 | 11.64 | +0.87% | 387,700 |
| 2025-12-08 | 11.66 | 11.83 | 11.38 | 11.54 | -0.43% | 577,700 |
| 2025-12-05 | 11.51 | 11.78 | 11.37 | 11.59 | +2.20% | 469,400 |
| 2025-12-04 | 11.40 | 11.44 | 11.21 | 11.34 | +0.09% | 447,500 |
| 2025-12-03 | 11.12 | 11.36 | 11.12 | 11.33 | +1.34% | 431,300 |
| 2025-12-02 | 11.31 | 11.39 | 11.18 | 11.18 | -0.53% | 316,400 |
| 2025-12-01 | 11.03 | 11.45 | 10.97 | 11.24 | +0.09% | 636,800 |
| 2025-11-28 | 11.17 | 11.30 | 11.13 | 11.23 | +0.90% | 153,600 |
| 2025-11-26 | 11.07 | 11.23 | 11.01 | 11.13 | +0.18% | 453,800 |
| 2025-11-25 | 10.98 | 11.15 | 10.88 | 11.11 | +1.93% | 362,900 |
| 2025-11-24 | 11.16 | 11.16 | 10.68 | 10.90 | -0.18% | 468,300 |
| 2025-11-21 | 10.79 | 11.06 | 10.76 | 10.92 | +1.49% | 434,600 |
| 2025-11-20 | 11.50 | 11.65 | 10.71 | 10.76 | -4.61% | 589,100 |
| 2025-11-19 | 11.39 | 11.42 | 11.05 | 11.28 | -0.44% | 457,200 |
| 2025-11-18 | 11.35 | 11.53 | 11.26 | 11.33 | -1.22% | 413,800 |
| 2025-11-17 | 12.01 | 12.01 | 11.47 | 11.47 | -5.21% | 633,200 |
| 2025-11-14 | 11.97 | 12.36 | 11.97 | 12.10 | -1.55% | 347,300 |
| 2025-11-13 | 12.55 | 12.82 | 12.22 | 12.29 | -3.91% | 560,000 |
| 2025-11-12 | 13.28 | 13.34 | 12.78 | 12.79 | -2.74% | 624,200 |
| 2025-11-11 | 13.27 | 13.28 | 12.96 | 13.15 | -1.28% | 664,000 |
| 2025-11-10 | 13.38 | 13.71 | 13.16 | 13.32 | +1.76% | 1,017,700 |
| 2025-11-07 | 13.27 | 13.57 | 12.46 | 13.09 | -2.60% | 2,098,500 |
| 2025-11-06 | 12.40 | 13.60 | 12.12 | 13.44 | +15.96% | 2,186,300 |
| 2025-11-05 | 11.41 | 11.69 | 11.25 | 11.59 | +2.57% | 813,400 |
| 2025-11-04 | 11.52 | 11.68 | 11.21 | 11.30 | -4.80% | 770,300 |
| 2025-11-03 | 11.89 | 12.09 | 11.75 | 11.87 | -1.08% | 439,200 |
| 2025-10-31 | 11.77 | 12.05 | 11.77 | 12.00 | +2.39% | 402,000 |
| 2025-10-30 | 12.10 | 12.18 | 11.65 | 11.72 | -4.09% | 450,600 |
| 2025-10-29 | 12.60 | 12.70 | 12.09 | 12.22 | -3.02% | 744,300 |
| 2025-10-28 | 12.58 | 12.84 | 12.48 | 12.60 | -0.40% | 514,500 |
| 2025-10-27 | 12.25 | 12.65 | 12.15 | 12.65 | +4.29% | 994,000 |
| 2025-10-24 | 11.84 | 12.22 | 11.84 | 12.13 | +2.62% | 471,900 |
| 2025-10-23 | 11.76 | 11.88 | 11.73 | 11.82 | +0.25% | 358,800 |
| 2025-10-22 | 11.67 | 11.90 | 11.67 | 11.79 | +0.08% | 483,600 |
| 2025-10-21 | 11.61 | 11.83 | 11.50 | 11.78 | +0.77% | 360,600 |
| 2025-10-20 | 11.38 | 11.79 | 11.38 | 11.69 | +3.00% | 497,100 |
| 2025-10-17 | 11.01 | 11.37 | 11.01 | 11.35 | +1.70% | 459,800 |
| 2025-10-16 | 11.54 | 11.62 | 11.15 | 11.16 | -3.21% | 366,500 |
| 2025-10-15 | 11.68 | 11.74 | 11.37 | 11.53 | -0.17% | 405,200 |
| 2025-10-14 | 11.00 | 11.64 | 10.98 | 11.55 | +2.76% | 591,600 |
| 2025-10-13 | 11.22 | 11.34 | 11.12 | 11.24 | +2.00% | 315,300 |
| 2025-10-10 | 11.67 | 11.85 | 11.01 | 11.02 | -5.89% | 1,119,200 |
| 2025-10-09 | 11.90 | 11.97 | 11.66 | 11.71 | -2.17% | 454,500 |
| 2025-10-08 | 11.75 | 11.99 | 11.63 | 11.97 | +2.75% | 564,600 |
| 2025-10-07 | 12.00 | 12.09 | 11.63 | 11.65 | -2.51% | 441,600 |
| 2025-10-06 | 11.99 | 12.09 | 11.76 | 11.95 | +0.59% | 967,000 |
| 2025-10-03 | 11.76 | 12.02 | 11.76 | 11.88 | +0.68% | 505,000 |
| 2025-10-02 | 11.72 | 11.81 | 11.57 | 11.80 | +0.94% | 414,100 |
| 2025-10-01 | 11.48 | 11.77 | 11.48 | 11.69 | +1.21% | 694,500 |
| 2025-09-30 | 11.90 | 11.94 | 11.44 | 11.55 | -2.94% | 653,200 |
| 2025-09-29 | 11.57 | 12.00 | 11.57 | 11.90 | +3.03% | 815,400 |
| 2025-09-26 | 11.72 | 11.97 | 11.54 | 11.55 | -1.87% | 593,500 |
| 2025-09-25 | 11.88 | 11.89 | 11.71 | 11.77 | -2.49% | 369,500 |
| 2025-09-24 | 12.20 | 12.28 | 12.03 | 12.07 | +0.17% | 415,100 |
| 2025-09-23 | 12.64 | 12.64 | 11.96 | 12.05 | -4.37% | 435,400 |
| 2025-09-22 | 12.61 | 12.64 | 12.38 | 12.60 | -0.08% | 337,800 |
| 2025-09-19 | 12.63 | 12.83 | 12.59 | 12.61 | +0.08% | 486,700 |
| 2025-09-18 | 12.78 | 12.78 | 12.54 | 12.60 | -0.55% | 356,000 |
| 2025-09-17 | 12.44 | 13.06 | 12.38 | 12.67 | +2.43% | 488,500 |
| 2025-09-16 | 12.25 | 12.40 | 12.14 | 12.37 | +0.90% | 420,900 |
| 2025-09-15 | 11.88 | 12.31 | 11.79 | 12.26 | +3.29% | 401,300 |
| 2025-09-12 | 11.80 | 11.88 | 11.71 | 11.87 | +0.59% | 342,100 |
| 2025-09-11 | 11.71 | 11.89 | 11.71 | 11.80 | +1.20% | 828,100 |
| 2025-09-10 | 12.14 | 12.14 | 11.66 | 11.66 | -3.87% | 654,200 |
| 2025-09-09 | 12.23 | 12.23 | 11.96 | 12.13 | +0.00% | 435,200 |
| 2025-09-08 | 12.19 | 12.21 | 11.71 | 12.13 | -0.33% | 726,300 |
| 2025-09-05 | 12.01 | 12.19 | 11.86 | 12.17 | +2.79% | 396,800 |
| 2025-09-04 | 12.04 | 12.04 | 11.69 | 11.84 | -1.99% | 465,100 |
| 2025-09-03 | 11.94 | 12.12 | 11.79 | 12.08 | +0.58% | 311,900 |
| 2025-09-02 | 12.07 | 12.13 | 11.88 | 12.01 | -2.91% | 613,500 |
| 2025-08-29 | 12.44 | 12.50 | 12.36 | 12.37 | -0.40% | 231,600 |
| 2025-08-28 | 12.24 | 12.47 | 12.20 | 12.42 | +1.72% | 464,000 |
| 2025-08-27 | 12.10 | 12.24 | 12.06 | 12.21 | +0.66% | 360,000 |
| 2025-08-26 | 12.17 | 12.22 | 11.99 | 12.13 | +0.08% | 500,900 |
| 2025-08-25 | 12.16 | 12.18 | 12.05 | 12.12 | -1.06% | 366,800 |
| 2025-08-22 | 11.78 | 12.30 | 11.68 | 12.25 | +4.52% | 529,200 |
| 2025-08-21 | 11.49 | 11.73 | 11.47 | 11.72 | +2.00% | 408,100 |
| 2025-08-20 | 12.05 | 12.05 | 11.47 | 11.49 | -4.73% | 556,400 |
| 2025-08-19 | 12.35 | 12.38 | 12.04 | 12.06 | -2.35% | 282,800 |
| 2025-08-18 | 12.34 | 12.41 | 12.28 | 12.35 | -0.24% | 310,200 |
| 2025-08-15 | 12.22 | 12.42 | 12.14 | 12.38 | +1.56% | 473,000 |
| 2025-08-14 | 12.25 | 12.36 | 12.04 | 12.19 | -1.46% | 300,700 |
| 2025-08-13 | 12.17 | 12.39 | 12.01 | 12.37 | +2.83% | 334,600 |
| 2025-08-12 | 11.99 | 12.15 | 11.97 | 12.03 | +0.42% | 421,900 |
| 2025-08-11 | 11.93 | 12.29 | 11.91 | 11.98 | -0.50% | 443,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+11.95%). Worst month: Mar (-15.53%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Lightspeed Commerce Inc's (LSPD) latest close?
10.46 on 2026-08-07, from the Closelook data lake's daily price record.
What is LSPD's 52-week high and low?
13.71 high and 7.83 low over the trailing 52 weeks, as of 2026-08-07.
What is Lightspeed Commerce Inc's strongest and weakest month historically?
Historically, LSPD's strongest calendar month has been Sep (average +11.95%) and its weakest Mar (average -15.53%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.