LSPD - Lightspeed Commerce Inc.
9.5
0.180 1.895%
Share volume: 540,414
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$9.32
0.18
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $9.39 | $9.39 | $9.59 | $9.59 | $9.31 | $9.31 | $9.50 | $9.50 | 540,414 | $540,414.00 |
| 03-03-2026 | $9.04 | $9.04 | $9.41 | $9.41 | $8.87 | $8.87 | $9.32 | $9.32 | 801,424 | $801,424.00 |
| 03-02-2026 | $8.78 | $8.78 | $9.28 | $9.28 | $8.71 | $8.71 | $9.25 | $9.25 | 1,377,876 | $1,377,876.00 |
| 02-27-2026 | $9.20 | $9.20 | $9.28 | $9.28 | $8.99 | $8.99 | $9.03 | $9.03 | 660,203 | $660,203.00 |
| 02-26-2026 | $9.21 | $9.21 | $9.49 | $9.49 | $9.20 | $9.20 | $9.42 | $9.42 | 518,907 | $518,907.00 |
| 02-25-2026 | $9.08 | $9.08 | $9.25 | $9.25 | $9.00 | $9.00 | $9.20 | $9.20 | 811,201 | $811,201.00 |
| 02-24-2026 | $8.88 | $8.88 | $9.07 | $9.07 | $8.80 | $8.80 | $9.00 | $9.00 | 545,647 | $545,647.00 |
| 02-23-2026 | $9.23 | $9.23 | $9.27 | $9.27 | $8.55 | $8.55 | $8.91 | $8.91 | 696,137 | $696,137.00 |
| 02-20-2026 | $9.34 | $9.34 | $9.68 | $9.68 | $9.34 | $9.34 | $9.35 | $9.35 | 1,216,626 | $1,216,626.00 |
| 02-19-2026 | $9.25 | $9.25 | $9.37 | $9.37 | $9.15 | $9.15 | $9.37 | $9.37 | 404,375 | $404,375.00 |