Skip to main content
Lightspeed Commerce Inc. (LSPD)
NYSE: LSPD · Real-Time Price · USD
10.19
+0.63 (6.59%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Lightspeed Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.4810.239.4810.1910.196.59%1,780,199
Jun 25, 20269.629.829.529.569.56-1.04%928,459
Jun 24, 20269.449.819.409.669.662.33%941,093
Jun 23, 20269.069.459.069.449.443.85%1,268,285
Jun 22, 20269.319.578.969.099.09-3.30%2,377,760
Jun 18, 20269.429.539.319.409.400.86%1,576,445
Jun 17, 20269.499.729.289.329.32-2.92%1,485,056
Jun 16, 20269.869.869.509.609.60-1.13%794,813
Jun 15, 20269.7510.109.669.719.710.83%1,836,490
Jun 12, 20269.729.759.509.639.63-0.93%1,721,414
Jun 11, 20269.459.729.419.729.721.99%1,905,887
Jun 10, 20269.369.649.369.539.53-0.21%1,431,799
Jun 9, 20269.519.689.299.559.550.10%2,087,330
Jun 8, 20269.299.619.269.549.543.25%1,569,725
Jun 5, 20269.419.529.139.249.24-2.43%1,711,266
Jun 4, 20269.409.609.379.479.471.72%1,115,204
Jun 3, 20269.549.629.259.319.31-3.82%1,309,167
Jun 2, 20269.669.829.499.689.68-2.12%1,063,165
Jun 1, 20269.769.979.649.899.892.17%978,766
May 29, 20269.339.779.279.689.684.42%1,526,259
May 28, 20268.789.308.749.279.274.63%1,711,505
May 27, 20268.739.128.698.868.860.45%1,171,925
May 26, 20268.639.178.638.828.823.04%1,586,557
May 22, 20268.418.758.278.568.562.27%1,513,029
May 21, 20268.668.697.838.378.37-6.58%2,717,976
May 20, 20268.629.038.498.968.963.34%2,055,124
May 19, 20268.868.958.508.678.67-3.13%1,317,788
May 18, 20268.849.078.838.958.951.36%654,353
May 15, 20268.728.888.728.838.830.23%681,426
May 14, 20268.928.978.768.818.81-0.79%447,173
May 13, 20268.969.068.828.888.88-1.99%726,876
May 12, 20269.289.309.049.069.06-2.69%580,270
May 11, 20269.769.789.279.319.31-5.58%976,763
May 8, 20269.739.899.499.869.860.82%619,182
May 7, 20269.559.929.559.789.783.82%788,577
May 6, 20269.419.589.339.429.420.21%673,654
May 5, 20269.539.639.249.409.40-1.57%940,336
May 4, 20269.339.779.289.559.552.47%820,945
May 1, 20269.419.569.259.329.320.76%833,791
Apr 30, 20269.019.318.889.259.252.10%966,215
Apr 29, 20268.839.248.839.069.060.22%1,080,125
Apr 28, 20269.419.489.009.049.04-4.14%3,056,178
Apr 27, 20269.389.479.209.439.430.32%1,713,445
Apr 24, 20269.569.579.349.409.40-0.42%2,157,680
Apr 23, 20269.689.709.289.449.44-4.93%846,460
Apr 22, 20269.9610.039.829.939.931.22%571,907
Apr 21, 20269.9510.179.789.819.81-0.61%489,503
Apr 20, 20269.629.899.629.879.871.86%522,766
Apr 17, 20269.729.939.699.699.691.68%488,486
Apr 16, 20269.639.659.469.539.530.74%433,181
Apr 15, 20269.179.509.109.469.464.42%520,598
Apr 14, 20268.999.198.989.069.061.91%738,668
Apr 13, 20268.458.928.408.898.894.96%707,052
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