Skip to main content
logo
Lightspeed Commerce Inc. (LSPD)
NYSE: LSPD · Real-Time Price · USD
9.03
-0.39 (-4.14%)
At close: Feb 27, 2026, 4:00 PM EST
9.07
+0.04 (0.44%)
After-hours: Feb 27, 2026, 7:53 PM EST

Lightspeed Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20269.209.288.999.039.03-4.14%645,911
Feb 26, 20269.219.499.209.429.422.39%517,605
Feb 25, 20269.089.259.009.209.202.22%462,918
Feb 24, 20268.889.078.809.009.001.01%542,549
Feb 23, 20269.239.278.558.918.91-4.71%672,584
Feb 20, 20269.349.689.349.359.35-0.21%1,145,678
Feb 19, 20269.259.379.159.379.370.75%350,489
Feb 18, 20269.129.408.999.309.302.20%625,073
Feb 17, 20268.969.138.809.109.101.22%722,109
Feb 13, 20268.829.198.698.998.992.28%1,595,232
Feb 12, 20268.968.968.418.798.79-1.35%1,833,864
Feb 11, 20269.259.258.708.918.91-3.68%2,001,048
Feb 10, 20269.219.469.169.259.251.31%863,086
Feb 9, 20269.169.299.009.139.13-1.40%1,177,816
Feb 6, 20269.379.659.259.269.26-0.54%1,794,829
Feb 5, 202610.2810.369.219.319.31-7.82%6,722,890
Feb 4, 20269.7910.169.5310.1010.102.54%1,805,952
Feb 3, 202610.5510.659.769.859.85-7.34%986,678
Feb 2, 202610.6810.9710.6010.6310.63-1.57%755,311
Jan 30, 202610.9510.9910.7110.8010.80-2.44%486,630
Jan 29, 202611.4211.4910.8111.0711.07-3.32%786,841
Jan 28, 202611.7511.8011.4111.4511.45-1.63%456,550
Jan 27, 202611.5811.7511.2911.6411.641.48%542,034
Jan 26, 202611.5211.5611.3711.4711.47-0.26%353,610
Jan 23, 202611.3811.5711.3011.5011.501.14%308,331
Jan 22, 202611.2211.5611.2211.3711.372.99%367,104
Jan 21, 202611.1911.2110.8111.0411.040.36%510,460
Jan 20, 202611.4511.5911.0011.0011.00-5.82%375,049
Jan 16, 202611.7711.7711.4911.6811.68-0.51%484,980
Jan 15, 202611.6611.9911.6611.7411.740.86%459,159
Jan 14, 202611.8411.8711.3811.6411.64-2.10%503,141
Jan 13, 202612.2312.2311.8811.8911.89-2.62%350,822
Jan 12, 202612.1412.4812.0612.2112.210.16%639,336
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%678,563
Jan 6, 202612.1112.1911.8712.1412.140.66%523,483
Jan 5, 202611.8112.3411.8112.0612.062.73%581,761
Jan 2, 202612.1412.2611.5911.7411.74-2.81%608,957
Dec 31, 202512.1612.1812.0512.0812.08-0.74%305,376
Dec 30, 202512.2112.3512.1412.1712.17-0.65%245,914
Dec 29, 202512.2112.3212.1112.2512.25-1.05%296,990
Dec 26, 202512.2212.4112.1612.3812.381.23%214,571
Dec 24, 202512.2212.2912.0912.2312.23-0.16%139,741
Dec 23, 202512.1112.3712.0312.2512.25-0.41%331,320
Dec 22, 202512.1312.3312.0312.3012.302.33%491,512
Dec 19, 202512.0712.1011.8712.0212.02-0.08%412,950
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