Skip to main content
Lightspeed Commerce Inc. (LSPD)
NYSE: LSPD · Real-Time Price · USD
9.04
-0.39 (-4.14%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Lightspeed Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.419.489.009.049.04-4.14%2,925,880
Apr 27, 20269.389.479.209.439.430.32%1,688,982
Apr 24, 20269.569.579.349.409.40-0.42%1,824,367
Apr 23, 20269.689.709.289.449.44-4.93%752,188
Apr 22, 20269.9610.039.829.939.931.22%552,552
Apr 21, 20269.9510.179.789.819.81-0.61%487,196
Apr 20, 20269.629.899.629.879.871.86%501,488
Apr 17, 20269.729.939.699.699.691.68%480,168
Apr 16, 20269.639.659.469.539.530.74%400,785
Apr 15, 20269.179.509.109.469.464.42%514,411
Apr 14, 20268.999.198.989.069.061.91%585,814
Apr 13, 20268.458.928.408.898.894.96%654,259
Apr 10, 20268.618.668.438.478.47-1.74%428,313
Apr 9, 20268.658.738.438.628.62-1.15%729,464
Apr 8, 20269.259.348.728.728.72-1.69%989,778
Apr 7, 20268.868.958.738.878.87-0.56%725,549
Apr 6, 20268.919.008.898.928.920.34%418,183
Apr 2, 20268.759.008.668.898.89-0.56%409,596
Apr 1, 20269.099.098.808.948.94-0.22%407,277
Mar 31, 20268.648.978.558.968.965.16%1,171,035
Mar 30, 20268.668.698.378.528.52-0.23%1,495,087
Mar 27, 20268.598.618.378.548.54-2.06%1,627,257
Mar 26, 20268.749.118.728.728.72-1.47%1,909,193
Mar 25, 20268.948.978.688.858.850.91%1,223,180
Mar 24, 20268.828.848.688.778.77-1.79%870,124
Mar 23, 20268.899.058.828.938.932.29%1,015,399
Mar 20, 20268.798.878.618.738.73-1.13%1,047,937
Mar 19, 20268.949.038.768.838.83-2.21%811,952
Mar 18, 20269.089.288.999.039.03-1.20%1,161,740
Mar 17, 20268.949.238.929.149.142.58%917,104
Mar 16, 20268.989.078.858.918.910.56%522,562
Mar 13, 20268.919.018.788.868.86-0.56%1,012,918
Mar 12, 20269.249.428.898.918.91-4.60%580,114
Mar 11, 20269.429.629.219.349.34-0.85%690,989
Mar 10, 20269.589.609.259.429.42-1.77%697,142
Mar 9, 20269.379.659.299.599.590.21%775,119
Mar 6, 20269.379.669.289.579.570.95%606,871
Mar 5, 20269.409.779.409.489.48-0.21%843,052
Mar 4, 20269.399.599.319.509.501.93%554,403
Mar 3, 20269.049.418.879.329.320.76%801,424
Mar 2, 20268.789.288.719.259.252.44%1,377,876
Feb 27, 20269.209.288.999.039.03-4.14%660,203
Feb 26, 20269.219.499.209.429.422.39%518,907
Feb 25, 20269.089.259.009.209.202.22%811,201
Feb 24, 20268.889.078.809.009.001.01%545,647
Feb 23, 20269.239.278.558.918.91-4.71%696,137
Feb 20, 20269.349.689.349.359.35-0.21%1,216,626
Feb 19, 20269.259.379.159.379.370.75%404,375
Feb 18, 20269.129.408.999.309.302.20%733,677
Feb 17, 20268.969.138.809.109.101.22%809,716
Feb 13, 20268.829.198.698.998.992.28%1,595,257
Feb 12, 20268.968.968.418.798.79-1.35%1,838,134
Feb 11, 20269.259.258.708.918.91-3.68%2,072,557
Feb 10, 20269.219.469.169.259.251.31%983,278
Feb 9, 20269.169.299.009.139.13-1.40%1,308,174
Feb 6, 20269.379.659.259.269.26-0.54%1,934,079
Feb 5, 202610.2810.369.219.319.31-7.82%6,799,293
Feb 4, 20269.7910.169.5310.1010.102.54%1,813,876
Feb 3, 202610.5510.659.769.859.85-7.34%995,158
Feb 2, 202610.6810.9710.6010.6310.63-1.57%763,033
Jan 30, 202610.9510.9910.7110.8010.80-2.44%494,656
Jan 29, 202611.4211.4910.8111.0711.07-3.32%801,210
Jan 28, 202611.7511.8011.4111.4511.45-1.63%492,350
Jan 27, 202611.5811.7511.2911.6411.641.48%584,289
Jan 26, 202611.5211.5611.3711.4711.47-0.26%369,478
Jan 23, 202611.3811.5711.3011.5011.501.14%327,336
Jan 22, 202611.2211.5611.2211.3711.372.99%411,053
Jan 21, 202611.1911.2110.8111.0411.040.36%532,322
Jan 20, 202611.4511.5911.0011.0011.00-5.82%438,266
Jan 16, 202611.7711.7711.4911.6811.68-0.51%486,201
Jan 15, 202611.6611.9911.6611.7411.740.86%526,501
Jan 14, 202611.8411.8711.3811.6411.64-2.10%515,251
Jan 13, 202612.2312.2311.8811.8911.89-2.62%350,922
Jan 12, 202612.1412.4812.0612.2112.210.16%676,474
Jan 9, 202612.3312.5912.0712.1912.19-0.57%510,227
Jan 8, 202612.0512.2911.9612.2612.261.24%672,511
Jan 7, 202612.1512.5012.0912.1112.11-0.25%784,769
Jan 6, 202612.1112.1911.8712.1412.140.66%582,780
Jan 5, 202611.8112.3411.8112.0612.062.73%675,527
Jan 2, 202612.1412.2611.5911.7411.74-2.81%688,602
Dec 31, 202512.1612.1812.0512.0812.08-0.74%324,789
Dec 30, 202512.2112.3512.1412.1712.17-0.65%256,506
Dec 29, 202512.2112.3212.1112.2512.25-1.05%358,774
Dec 26, 202512.2212.4112.1612.3812.381.23%214,574
Dec 24, 202512.2212.2912.0912.2312.23-0.16%139,804
Dec 23, 202512.1112.3712.0312.2512.25-0.41%397,050
Dec 22, 202512.1312.3312.0312.3012.302.33%557,031
Dec 19, 202512.0712.1011.8712.0212.02-0.08%456,245
Dec 18, 202511.9712.4811.9712.0312.032.30%370,470
Dec 17, 202511.9512.1411.6511.7611.76-1.42%486,246
Dec 16, 202511.5411.9811.5411.9311.932.14%334,659
Dec 15, 202512.1512.1611.6311.6811.68-3.79%494,663
Dec 12, 202512.3612.3611.9412.1412.14-2.10%469,684
Dec 11, 202512.4312.6912.2812.4012.40-0.80%602,924
Dec 10, 202511.6312.6011.5712.5012.507.39%690,310
Dec 9, 202511.3811.8311.3811.6411.640.87%387,671
Dec 8, 202511.6611.8311.3811.5411.54-0.43%577,770
Dec 5, 202511.5111.7811.3711.5911.592.20%469,361
Dec 4, 202511.4011.4411.2111.3411.340.09%447,546
Dec 3, 202511.1211.3611.1211.3311.331.34%431,343