The highest closing price for Lightspeed Commerce (LSPD) last month was $10.97, on May 20. It was up 5.5% for the month. The latest price is $11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $10.63 | $10.66 | $10.41 | $10.48 | 531,189 |
May 29 2025 | $10.69 | $10.78 | $10.58 | $10.68 | 473,069 |
May 28 2025 | $10.86 | $10.86 | $10.54 | $10.57 | 543,944 |
May 27 2025 | $10.64 | $10.89 | $10.44 | $10.87 | 931,852 |
May 23 2025 | $9.72 | $10.70 | $9.68 | $10.53 | 1,104,758 |
May 22 2025 | $10.40 | $10.45 | $9.70 | $9.88 | 2,010,747 |
May 21 2025 | $10.88 | $11.10 | $10.72 | $10.77 | 1,401,146 |
May 20 2025 | $10.83 | $11.02 | $10.77 | $10.97 | 917,323 |
May 19 2025 | $10.68 | $10.93 | $10.62 | $10.88 | 354,360 |
May 16 2025 | $10.69 | $10.85 | $10.65 | $10.84 | 563,087 |
May 15 2025 | $10.75 | $10.81 | $10.52 | $10.67 | 575,677 |
May 14 2025 | $10.79 | $10.86 | $10.62 | $10.83 | 711,286 |
May 13 2025 | $10.50 | $10.81 | $10.50 | $10.78 | 692,902 |
May 12 2025 | $10.33 | $10.51 | $10.19 | $10.49 | 1,052,529 |
May 09 2025 | $10.08 | $10.16 | $9.86 | $9.93 | 778,773 |
May 08 2025 | $9.88 | $10.08 | $9.73 | $10.04 | 1,005,468 |
May 07 2025 | $9.79 | $9.83 | $9.62 | $9.75 | 528,852 |
May 06 2025 | $9.51 | $9.78 | $9.51 | $9.73 | 597,086 |
May 05 2025 | $9.59 | $9.82 | $9.55 | $9.66 | 483,709 |
May 02 2025 | $9.82 | $9.87 | $9.68 | $9.70 | 630,224 |
May 01 2025 | $9.93 | $9.94 | $9.60 | $9.72 | 730,770 |
Daily pricing data for Lightspeed Commerce dates back to 8/14/2019, and may be incomplete.
