Lightspeed Commerce (LSPD) Stock Chart & Stock Price History

→ New crypto project uncovers 2,050% in 65 days (From InvestorPlace) (Ad)

Free LSPD Stock Alerts

$13.00

-0.11 (-0.84%)

(As of 04/18/2024 ET)

Compare

Lightspeed Commerce Stock Price Performance

5 Day Performance: -2.88%
1 Month Performance: -1.48%
3 Month Performance: -30.21%
6 Month Performance: -5.59%
Year-To-Date Performance: -38.09%
1 Year Performance: -6.44%

Receive LSPD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Lightspeed Commerce and its competitors with MarketBeat's FREE daily newsletter

Ad DTI

Biden’s $374B Giveaway Into This Sector

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story

LSPD Stock Chart for Friday, April, 19, 2024

Lightspeed Commerce Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$13.10	$13.00 -0.80%	$13.30	$12.87	641,964 shs	$1.99 billion
04/17/2024	$12.84	$13.10 +2.02%	$13.20	$12.90	787,217 shs	$2.01 billion
04/16/2024	$12.93	$12.84 -0.70%	$13.16	$12.71	1.04 million shs	$1.97 billion
04/15/2024	$13.38	$12.93 -3.36%	$13.50	$12.82	763,995 shs	$1.98 billion
04/12/2024	$14.01	$13.39 -4.46%	$13.95	$13.38	609,792 shs	$2.05 billion
04/11/2024	$13.90	$14.01 +0.83%	$14.12	$13.79	448,584 shs	$2.15 billion
Get the Latest News and Ratings for LSPD and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Lightspeed Commerce and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$14.24	$13.90 -2.39%	$14.04	$13.81	513,585 shs	$2.13 billion
04/09/2024	$14.13	$14.24 +0.78%	$14.32	$14.07	740,621 shs	$2.18 billion
04/08/2024	$14.11	$14.13 +0.11%	$14.26	$14.03	480,672 shs	$2.16 billion
04/05/2024	$13.76	$14.11 +2.54%	$14.24	$13.75	857,285 shs	$2.16 billion
04/04/2024	$14.69	$13.76 -6.33%	$14.78	$13.76	3.10 million shs	$2.11 billion
04/03/2024	$13.90	$14.69 +5.68%	$14.80	$14.35	1.96 million shs	$2.25 billion
04/02/2024	$14.18	$13.90 -1.97%	$13.97	$13.78	512,018 shs	$2.13 billion
04/01/2024	$14.06	$14.18 +0.85%	$14.36	$13.74	1.17 million shs	$2.17 billion
03/29/2024	$14.05	$14.06 +0.07%	$14.12	$13.85	830,552 shs	$2.15 billion
03/28/2024	$13.98	$14.05 +0.50%	$14.12	$13.86	830,352 shs	$2.15 billion
03/27/2024	$13.85	$13.98 +0.94%	$13.99	$13.56	821,541 shs	$2.14 billion
03/26/2024	$13.80	$13.85 +0.40%	$14.18	$13.80	997,807 shs	$2.12 billion
03/25/2024	$13.31	$13.80 +3.64%	$14.22	$13.55	1.33 million shs	$2.11 billion
03/22/2024	$13.63	$13.31 -2.35%	$13.61	$13.25	471,609 shs	$2.04 billion
03/21/2024	$13.70	$13.63 -0.51%	$13.98	$13.56	690,691 shs	$2.09 billion
03/20/2024	$13.19	$13.70 +3.87%	$13.82	$13.03	1.26 million shs	$2.10 billion
03/19/2024	$13.26	$13.19 -0.53%	$13.26	$13.03	1.19 million shs	$2.02 billion
03/18/2024	$12.80	$13.26 +3.59%	$13.27	$12.91	982,682 shs	$2.03 billion
03/15/2024	$13.01	$12.80 -1.61%	$13.16	$12.78	1.11 million shs	$1.96 billion
03/14/2024	$13.39	$13.01 -2.84%	$13.40	$12.98	642,574 shs	$1.99 billion
03/13/2024	$13.45	$13.39 -0.45%	$13.72	$13.32	658,557 shs	$2.05 billion
03/12/2024	$13.42	$13.45 +0.22%	$13.52	$13.28	600,996 shs	$2.06 billion
03/11/2024	$13.57	$13.42 -1.11%	$13.54	$13.26	993,794 shs	$2.06 billion
03/08/2024	$13.70	$13.57 -0.95%	$14.07	$13.56	1.20 million shs	$2.08 billion
03/07/2024	$13.55	$13.70 +1.11%	$13.83	$13.48	1.01 million shs	$2.10 billion
03/06/2024	$13.72	$13.55 -1.24%	$14.08	$13.52	1.62 million shs	$2.08 billion
03/05/2024	$14.20	$13.72 -3.38%	$14.16	$13.62	897,286 shs	$2.10 billion
03/04/2024	$14.28	$14.20 -0.56%	$14.41	$13.93	1.17 million shs	$2.18 billion
03/01/2024	$14.04	$14.28 +1.67%	$14.43	$13.93	1.00 million shs	$2.19 billion
02/29/2024	$13.61	$14.04 +3.20%	$14.05	$13.69	1.42 million shs	$2.15 billion
02/28/2024	$13.67	$13.61 -0.48%	$13.69	$13.42	785,180 shs	$2.08 billion
02/27/2024	$13.54	$13.67 +0.96%	$13.70	$13.29	805,179 shs	$2.09 billion
02/26/2024	$13.55	$13.54 -0.07%	$13.83	$13.45	1.04 million shs	$2.07 billion
02/23/2024	$13.03	$13.55 +3.99%	$13.61	$12.91	1.09 million shs	$2.08 billion
Biden’s $374B Giveaway Into This Sector (Ad) Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here Click here for the full story
02/22/2024	$13.20	$13.03 -1.29%	$13.50	$13.01	1.49 million shs	$2.00 billion
02/21/2024	$13.59	$13.20 -2.87%	$13.49	$13.05	2.12 million shs	$2.02 billion
02/20/2024	$14.34	$13.59 -5.23%	$14.36	$13.42	3.40 million shs	$2.08 billion
02/19/2024	$14.34	$14.34	$14.66	$14.19	4.18 million shs	$2.19 billion
02/16/2024	$14.64	$14.34 -2.05%	$14.66	$14.19	4.18 million shs	$2.19 billion
02/15/2024	$13.56	$14.64 +7.97%	$14.65	$13.60	3.59 million shs	$2.23 billion
02/14/2024	$13.43	$13.56 +0.97%	$13.92	$13.46	1.34 million shs	$2.07 billion
02/13/2024	$13.83	$13.43 -2.93%	$13.50	$13.15	2.28 million shs	$2.05 billion
02/12/2024	$14.07	$13.83 -1.71%	$14.30	$13.80	2.96 million shs	$2.11 billion
02/09/2024	$14.79	$14.08 -4.80%	$15.09	$14.06	6.83 million shs	$2.15 billion
02/08/2024	$19.56	$14.79 -24.39%	$17.64	$14.56	9.05 million shs	$2.26 billion
02/07/2024	$19.72	$19.56 -0.81%	$20.08	$19.55	2.46 million shs	$2.98 billion
02/06/2024	$19.06	$19.72 +3.46%	$19.82	$19.16	1.29 million shs	$3.01 billion
02/05/2024	$18.98	$19.06 +0.42%	$19.08	$18.50	1.30 million shs	$2.91 billion
02/02/2024	$18.53	$18.97 +2.40%	$19.25	$18.21	1.02 million shs	$2.89 billion
02/01/2024	$18.44	$18.53 +0.46%	$18.86	$18.24	715,568 shs	$2.83 billion
01/31/2024	$18.92	$18.44 -2.54%	$19.05	$18.44	730,571 shs	$2.81 billion
01/30/2024	$19.30	$18.92 -1.97%	$19.19	$18.79	449,729 shs	$2.89 billion
01/29/2024	$18.80	$19.30 +2.66%	$19.33	$18.60	814,761 shs	$2.94 billion
01/26/2024	$18.12	$18.80 +3.75%	$18.92	$18.20	860,451 shs	$2.87 billion
01/25/2024	$17.89	$18.12 +1.29%	$18.29	$17.94	814,690 shs	$2.76 billion
01/24/2024	$18.35	$17.89 -2.48%	$18.80	$17.88	764,532 shs	$2.73 billion
01/23/2024	$18.61	$18.35 -1.42%	$18.78	$18.18	769,703 shs	$2.80 billion
01/22/2024	$18.61	$18.61	$19.31	$18.52	761,288 shs	$2.84 billion
01/19/2024	$18.40	$18.62 +1.20%	$18.63	$18.01	705,061 shs	$2.84 billion
01/18/2024	$18.44	$18.40 -0.19%	$18.74	$18.02	815,249 shs	$2.81 billion

Related Companies:

This page (NYSE:LSPD) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Lightspeed Commerce (LSPD) Stock Chart & Stock Price History

Lightspeed Commerce Stock Price Performance

LSPD Stock Chart for Friday, April, 19, 2024

Lightspeed Commerce Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info