Lightspeed Commerce Inc. Subordinate Voting Shares (LSPD)
11.29
-0.86 (-7.04%)
Lightspeed Commerce Inc is a technology company that provides a cloud-based commerce platform designed to help businesses manage their operations more efficiently
Catering primarily to retailers and restaurateurs, Lightspeed offers a suite of tools that streamline point-of-sale transactions, inventory management, customer engagement, and analytics. By leveraging advanced technology, the platform enables businesses to enhance their customer experiences, optimize workflows, and harness data-driven insights to drive growth. With a focus on small to medium-sized enterprises, Lightspeed aims to empower merchants to succeed in an increasingly competitive market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 12.72 | 12.90 | 12.04 | 12.14 | 1,156,473 | 12.14 |
| 2/28/2025 | 12.68 | 12.81 | 12.46 | 12.63 | 927,423 | 12.63 |
| 2/27/2025 | 13.02 | 13.16 | 12.69 | 12.78 | 1,292,112 | 12.78 |
| 2/26/2025 | 12.96 | 13.28 | 12.92 | 12.93 | 980,226 | 12.93 |
| 2/25/2025 | 13.07 | 13.14 | 12.80 | 12.89 | 1,430,726 | 12.89 |
| 2/24/2025 | 13.11 | 13.27 | 12.78 | 13.09 | 1,098,558 | 13.09 |
| 2/21/2025 | 13.46 | 13.51 | 13.12 | 13.15 | 1,402,335 | 13.15 |
| 2/20/2025 | 13.53 | 13.53 | 13.19 | 13.44 | 2,013,826 | 13.44 |
| 2/19/2025 | 14.03 | 14.03 | 13.56 | 13.59 | 1,355,489 | 13.59 |
| 2/18/2025 | 13.55 | 13.85 | 13.51 | 13.72 | 952,119 | 13.72 |
| 2/14/2025 | 13.41 | 13.55 | 13.21 | 13.54 | 1,177,956 | 13.54 |
| 2/13/2025 | 13.24 | 13.57 | 13.24 | 13.39 | 744,322 | 13.39 |
| 2/12/2025 | 12.95 | 13.42 | 12.94 | 13.22 | 821,448 | 13.22 |
| 2/11/2025 | 13.16 | 13.37 | 12.80 | 13.13 | 1,023,637 | 13.13 |
| 2/10/2025 | 13.22 | 13.38 | 12.98 | 13.31 | 928,564 | 13.31 |
| 2/07/2025 | 12.54 | 13.16 | 12.32 | 13.12 | 1,817,949 | 13.12 |
| 2/06/2025 | 13.10 | 13.10 | 11.81 | 12.60 | 3,790,194 | 12.60 |
| 2/05/2025 | 14.53 | 14.59 | 14.24 | 14.50 | 813,425 | 14.50 |
| 2/04/2025 | 13.98 | 14.46 | 13.93 | 14.46 | 589,006 | 14.46 |
| 2/03/2025 | 13.90 | 13.90 | 13.47 | 13.83 | 743,492 | 13.83 |
| 1/31/2025 | 14.80 | 15.10 | 14.40 | 14.43 | 702,694 | 14.43 |
| 1/30/2025 | 14.40 | 14.88 | 14.40 | 14.68 | 443,650 | 14.68 |
| 1/29/2025 | 14.48 | 14.52 | 14.20 | 14.45 | 230,894 | 14.45 |
| 1/28/2025 | 14.29 | 14.59 | 14.22 | 14.56 | 351,793 | 14.56 |
| 1/27/2025 | 14.50 | 14.72 | 14.10 | 14.30 | 532,666 | 14.30 |
| 1/24/2025 | 14.75 | 15.07 | 14.65 | 14.66 | 653,270 | 14.66 |
| 1/23/2025 | 14.70 | 14.82 | 14.58 | 14.70 | 254,933 | 14.70 |
| 1/22/2025 | 14.91 | 15.17 | 14.75 | 14.80 | 298,463 | 14.80 |
| 1/21/2025 | 14.75 | 14.90 | 14.36 | 14.78 | 421,626 | 14.78 |
| 1/17/2025 | 15.14 | 15.14 | 14.60 | 14.61 | 360,217 | 14.61 |
| 1/16/2025 | 14.79 | 15.13 | 14.73 | 14.94 | 336,788 | 14.94 |
| 1/15/2025 | 15.22 | 15.22 | 14.76 | 14.84 | 261,391 | 14.84 |
| 1/14/2025 | 14.56 | 14.76 | 14.51 | 14.71 | 465,406 | 14.71 |
| 1/13/2025 | 14.55 | 14.66 | 14.25 | 14.46 | 416,047 | 14.46 |
| 1/10/2025 | 14.74 | 14.83 | 14.38 | 14.79 | 472,251 | 14.79 |
| 1/08/2025 | 15.50 | 15.55 | 15.20 | 15.38 | 531,380 | 15.38 |
| 1/07/2025 | 16.23 | 16.24 | 15.53 | 15.55 | 382,711 | 15.55 |
| 1/06/2025 | 16.00 | 16.22 | 15.87 | 16.19 | 338,652 | 16.19 |
| 1/03/2025 | 15.85 | 16.07 | 15.51 | 15.72 | 277,740 | 15.72 |
| 1/02/2025 | 15.34 | 15.75 | 15.22 | 15.74 | 380,163 | 15.74 |
| 12/31/2024 | 15.26 | 0.00 | 15.26 | 15.23 | 0 | 15.23 |
| 12/30/2024 | 15.45 | 15.45 | 15.17 | 15.26 | 309,142 | 15.26 |
| 12/27/2024 | 16.00 | 16.15 | 15.38 | 15.63 | 329,257 | 15.63 |
| 12/26/2024 | 15.61 | 16.40 | 15.50 | 16.12 | 534,188 | 16.12 |
| 12/24/2024 | 15.84 | 15.84 | 15.62 | 15.67 | 166,788 | 15.67 |
| 12/23/2024 | 16.02 | 16.20 | 15.80 | 15.89 | 340,161 | 15.89 |
| 12/20/2024 | 15.25 | 16.16 | 15.24 | 16.07 | 1,169,215 | 16.07 |
| 12/19/2024 | 15.86 | 15.98 | 15.32 | 15.46 | 393,291 | 15.46 |
| 12/18/2024 | 16.55 | 16.74 | 15.54 | 15.54 | 662,845 | 15.54 |
| 12/17/2024 | 16.04 | 16.57 | 16.01 | 16.50 | 381,616 | 16.50 |
| 12/16/2024 | 16.01 | 16.26 | 15.72 | 16.22 | 587,919 | 16.22 |
| 12/13/2024 | 16.45 | 16.50 | 16.04 | 16.23 | 530,083 | 16.23 |
| 12/12/2024 | 16.57 | 16.69 | 16.23 | 16.53 | 372,372 | 16.53 |
| 12/11/2024 | 16.86 | 16.90 | 16.52 | 16.67 | 414,169 | 16.67 |
| 12/10/2024 | 17.12 | 17.28 | 16.76 | 16.80 | 377,900 | 16.80 |
| 12/09/2024 | 17.30 | 17.59 | 17.06 | 17.10 | 339,105 | 17.10 |
| 12/06/2024 | 17.18 | 17.43 | 17.16 | 17.31 | 350,872 | 17.31 |
| 12/05/2024 | 17.27 | 17.47 | 17.09 | 17.09 | 534,474 | 17.09 |
| 12/04/2024 | 17.50 | 17.89 | 17.24 | 17.25 | 795,062 | 17.25 |