Lightspeed Commerce Inc. (LSPD)
NYSE: LSPD · Real-Time Price · USD
9.42
-0.15 (-1.57%)
Mar 9, 2026, 1:40 PM EDT - Market open
Lightspeed Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.37 | 9.55 | 9.29 | 9.48 | - | -0.99% | 285,275 |
| Mar 6, 2026 | 9.37 | 9.66 | 9.28 | 9.57 | 9.57 | 0.95% | 558,873 |
| Mar 5, 2026 | 9.40 | 9.77 | 9.40 | 9.48 | 9.48 | -0.21% | 796,124 |
| Mar 4, 2026 | 9.39 | 9.59 | 9.31 | 9.50 | 9.50 | 1.93% | 540,414 |
| Mar 3, 2026 | 9.04 | 9.41 | 8.87 | 9.32 | 9.32 | 0.76% | 763,064 |
| Mar 2, 2026 | 8.78 | 9.28 | 8.71 | 9.25 | 9.25 | 2.44% | 855,191 |
| Feb 27, 2026 | 9.20 | 9.28 | 8.99 | 9.03 | 9.03 | -4.14% | 645,911 |
| Feb 26, 2026 | 9.21 | 9.49 | 9.20 | 9.42 | 9.42 | 2.39% | 517,605 |
| Feb 25, 2026 | 9.08 | 9.25 | 9.00 | 9.20 | 9.20 | 2.22% | 462,918 |
| Feb 24, 2026 | 8.88 | 9.07 | 8.80 | 9.00 | 9.00 | 1.01% | 542,549 |
| Feb 23, 2026 | 9.23 | 9.27 | 8.55 | 8.91 | 8.91 | -4.71% | 672,584 |
| Feb 20, 2026 | 9.34 | 9.68 | 9.34 | 9.35 | 9.35 | -0.21% | 1,145,678 |
| Feb 19, 2026 | 9.25 | 9.37 | 9.15 | 9.37 | 9.37 | 0.75% | 350,489 |
| Feb 18, 2026 | 9.12 | 9.40 | 8.99 | 9.30 | 9.30 | 2.20% | 625,073 |
| Feb 17, 2026 | 8.96 | 9.13 | 8.80 | 9.10 | 9.10 | 1.22% | 722,109 |
| Feb 13, 2026 | 8.82 | 9.19 | 8.69 | 8.99 | 8.99 | 2.28% | 1,595,232 |
| Feb 12, 2026 | 8.96 | 8.96 | 8.41 | 8.79 | 8.79 | -1.35% | 1,833,864 |
| Feb 11, 2026 | 9.25 | 9.25 | 8.70 | 8.91 | 8.91 | -3.68% | 2,001,048 |
| Feb 10, 2026 | 9.21 | 9.46 | 9.16 | 9.25 | 9.25 | 1.31% | 863,086 |
| Feb 9, 2026 | 9.16 | 9.29 | 9.00 | 9.13 | 9.13 | -1.40% | 1,177,816 |
| Feb 6, 2026 | 9.37 | 9.65 | 9.25 | 9.26 | 9.26 | -0.54% | 1,794,829 |
| Feb 5, 2026 | 10.28 | 10.36 | 9.21 | 9.31 | 9.31 | -7.82% | 6,722,890 |
| Feb 4, 2026 | 9.79 | 10.16 | 9.53 | 10.10 | 10.10 | 2.54% | 1,805,952 |
| Feb 3, 2026 | 10.55 | 10.65 | 9.76 | 9.85 | 9.85 | -7.34% | 986,678 |
| Feb 2, 2026 | 10.68 | 10.97 | 10.60 | 10.63 | 10.63 | -1.57% | 755,311 |
| Jan 30, 2026 | 10.95 | 10.99 | 10.71 | 10.80 | 10.80 | -2.44% | 486,630 |
| Jan 29, 2026 | 11.42 | 11.49 | 10.81 | 11.07 | 11.07 | -3.32% | 786,841 |
| Jan 28, 2026 | 11.75 | 11.80 | 11.41 | 11.45 | 11.45 | -1.63% | 456,550 |
| Jan 27, 2026 | 11.58 | 11.75 | 11.29 | 11.64 | 11.64 | 1.48% | 542,034 |
| Jan 26, 2026 | 11.52 | 11.56 | 11.37 | 11.47 | 11.47 | -0.26% | 353,610 |
| Jan 23, 2026 | 11.38 | 11.57 | 11.30 | 11.50 | 11.50 | 1.14% | 308,331 |
| Jan 22, 2026 | 11.22 | 11.56 | 11.22 | 11.37 | 11.37 | 2.99% | 367,104 |
| Jan 21, 2026 | 11.19 | 11.21 | 10.81 | 11.04 | 11.04 | 0.36% | 510,460 |
| Jan 20, 2026 | 11.45 | 11.59 | 11.00 | 11.00 | 11.00 | -5.82% | 375,049 |
| Jan 16, 2026 | 11.77 | 11.77 | 11.49 | 11.68 | 11.68 | -0.51% | 484,980 |
| Jan 15, 2026 | 11.66 | 11.99 | 11.66 | 11.74 | 11.74 | 0.86% | 459,159 |
| Jan 14, 2026 | 11.84 | 11.87 | 11.38 | 11.64 | 11.64 | -2.10% | 503,141 |
| Jan 13, 2026 | 12.23 | 12.23 | 11.88 | 11.89 | 11.89 | -2.62% | 350,822 |
| Jan 12, 2026 | 12.14 | 12.48 | 12.06 | 12.21 | 12.21 | 0.16% | 639,336 |
| Jan 9, 2026 | 12.33 | 12.59 | 12.07 | 12.19 | 12.19 | -0.57% | 510,227 |
| Jan 8, 2026 | 12.05 | 12.29 | 11.96 | 12.26 | 12.26 | 1.24% | 672,511 |
| Jan 7, 2026 | 12.15 | 12.50 | 12.09 | 12.11 | 12.11 | -0.25% | 678,563 |
| Jan 6, 2026 | 12.11 | 12.19 | 11.87 | 12.14 | 12.14 | 0.66% | 523,483 |
| Jan 5, 2026 | 11.81 | 12.34 | 11.81 | 12.06 | 12.06 | 2.73% | 581,761 |
| Jan 2, 2026 | 12.14 | 12.26 | 11.59 | 11.74 | 11.74 | -2.81% | 608,957 |
| Dec 31, 2025 | 12.16 | 12.18 | 12.05 | 12.08 | 12.08 | -0.74% | 305,376 |
| Dec 30, 2025 | 12.21 | 12.35 | 12.14 | 12.17 | 12.17 | -0.65% | 245,914 |
| Dec 29, 2025 | 12.21 | 12.32 | 12.11 | 12.25 | 12.25 | -1.05% | 296,990 |
| Dec 26, 2025 | 12.22 | 12.41 | 12.16 | 12.38 | 12.38 | 1.23% | 214,571 |
| Dec 24, 2025 | 12.22 | 12.29 | 12.09 | 12.23 | 12.23 | -0.16% | 139,741 |
| Dec 23, 2025 | 12.11 | 12.37 | 12.03 | 12.25 | 12.25 | -0.41% | 331,320 |
| Dec 22, 2025 | 12.13 | 12.33 | 12.03 | 12.30 | 12.30 | 2.33% | 491,512 |
| Dec 19, 2025 | 12.07 | 12.10 | 11.87 | 12.02 | 12.02 | -0.08% | 412,950 |
| Dec 18, 2025 | 11.97 | 12.48 | 11.97 | 12.03 | 12.03 | 2.30% | 370,470 |
| Dec 17, 2025 | 11.95 | 12.14 | 11.65 | 11.76 | 11.76 | -1.42% | 486,246 |
| Dec 16, 2025 | 11.54 | 11.98 | 11.54 | 11.93 | 11.93 | 2.14% | 334,659 |
| Dec 15, 2025 | 12.15 | 12.16 | 11.63 | 11.68 | 11.68 | -3.79% | 494,663 |
| Dec 12, 2025 | 12.36 | 12.36 | 11.94 | 12.14 | 12.14 | -2.10% | 469,684 |
| Dec 11, 2025 | 12.43 | 12.69 | 12.28 | 12.40 | 12.40 | -0.80% | 602,924 |
| Dec 10, 2025 | 11.63 | 12.60 | 11.57 | 12.50 | 12.50 | 7.39% | 690,310 |
| Dec 9, 2025 | 11.38 | 11.83 | 11.38 | 11.64 | 11.64 | 0.87% | 387,671 |
| Dec 8, 2025 | 11.66 | 11.83 | 11.38 | 11.54 | 11.54 | -0.43% | 577,770 |
| Dec 5, 2025 | 11.51 | 11.78 | 11.37 | 11.59 | 11.59 | 2.20% | 469,361 |
| Dec 4, 2025 | 11.40 | 11.44 | 11.21 | 11.34 | 11.34 | 0.09% | 447,546 |
| Dec 3, 2025 | 11.12 | 11.36 | 11.12 | 11.33 | 11.33 | 1.34% | 431,343 |
| Dec 2, 2025 | 11.31 | 11.39 | 11.18 | 11.18 | 11.18 | -0.53% | 316,356 |
| Dec 1, 2025 | 11.03 | 11.45 | 10.98 | 11.24 | 11.24 | 0.09% | 636,845 |
| Nov 28, 2025 | 11.17 | 11.30 | 11.14 | 11.23 | 11.23 | 0.90% | 153,643 |
| Nov 26, 2025 | 11.07 | 11.23 | 11.01 | 11.13 | 11.13 | 0.18% | 453,795 |
| Nov 25, 2025 | 10.98 | 11.15 | 10.88 | 11.11 | 11.11 | 1.93% | 362,977 |
| Nov 24, 2025 | 11.16 | 11.16 | 10.68 | 10.90 | 10.90 | -0.18% | 468,349 |
| Nov 21, 2025 | 10.79 | 11.06 | 10.76 | 10.92 | 10.92 | 1.49% | 434,610 |
| Nov 20, 2025 | 11.50 | 11.65 | 10.71 | 10.76 | 10.76 | -4.61% | 589,074 |
| Nov 19, 2025 | 11.39 | 11.42 | 11.05 | 11.28 | 11.28 | -0.44% | 457,179 |
| Nov 18, 2025 | 11.35 | 11.53 | 11.26 | 11.33 | 11.33 | -1.22% | 413,760 |
| Nov 17, 2025 | 12.01 | 12.01 | 11.47 | 11.47 | 11.47 | -5.21% | 633,259 |
| Nov 14, 2025 | 11.97 | 12.36 | 11.97 | 12.10 | 12.10 | -1.55% | 347,277 |
| Nov 13, 2025 | 12.55 | 12.82 | 12.22 | 12.29 | 12.29 | -3.91% | 559,960 |
| Nov 12, 2025 | 13.28 | 13.34 | 12.78 | 12.79 | 12.79 | -2.74% | 624,168 |
| Nov 11, 2025 | 13.27 | 13.28 | 12.96 | 13.15 | 13.15 | -1.28% | 664,050 |
| Nov 10, 2025 | 13.38 | 13.72 | 13.16 | 13.32 | 13.32 | 1.76% | 1,017,682 |
| Nov 7, 2025 | 13.27 | 13.57 | 12.46 | 13.09 | 13.09 | -2.60% | 2,098,487 |
| Nov 6, 2025 | 12.40 | 13.60 | 12.12 | 13.44 | 13.44 | 15.96% | 2,186,586 |
| Nov 5, 2025 | 11.41 | 11.69 | 11.25 | 11.59 | 11.59 | 2.57% | 813,424 |
| Nov 4, 2025 | 11.52 | 11.68 | 11.21 | 11.30 | 11.30 | -4.80% | 770,401 |
| Nov 3, 2025 | 11.89 | 12.09 | 11.75 | 11.87 | 11.87 | -1.08% | 439,189 |
| Oct 31, 2025 | 11.77 | 12.05 | 11.77 | 12.00 | 12.00 | 2.39% | 402,003 |
| Oct 30, 2025 | 12.10 | 12.18 | 11.65 | 11.72 | 11.72 | -4.09% | 450,610 |
| Oct 29, 2025 | 12.60 | 12.70 | 12.09 | 12.22 | 12.22 | -3.02% | 744,254 |
| Oct 28, 2025 | 12.58 | 12.84 | 12.49 | 12.60 | 12.60 | -0.40% | 514,613 |
| Oct 27, 2025 | 12.25 | 12.65 | 12.15 | 12.65 | 12.65 | 4.29% | 993,987 |
| Oct 24, 2025 | 11.84 | 12.23 | 11.84 | 12.13 | 12.13 | 2.62% | 471,902 |
| Oct 23, 2025 | 11.76 | 11.89 | 11.74 | 11.82 | 11.82 | 0.25% | 358,776 |
| Oct 22, 2025 | 11.67 | 11.90 | 11.67 | 11.79 | 11.79 | 0.08% | 483,615 |
| Oct 21, 2025 | 11.61 | 11.83 | 11.50 | 11.78 | 11.78 | 0.77% | 360,627 |
| Oct 20, 2025 | 11.38 | 11.79 | 11.38 | 11.69 | 11.69 | 3.00% | 497,121 |
| Oct 17, 2025 | 11.01 | 11.37 | 11.01 | 11.35 | 11.35 | 1.70% | 459,753 |
| Oct 16, 2025 | 11.54 | 11.62 | 11.15 | 11.16 | 11.16 | -3.21% | 366,485 |
| Oct 15, 2025 | 11.68 | 11.74 | 11.37 | 11.53 | 11.53 | -0.17% | 405,158 |
| Oct 14, 2025 | 11.00 | 11.64 | 10.98 | 11.55 | 11.55 | 2.76% | 591,628 |