Lightspeed Commerce Inc. (LSPD)
NYSE: LSPD · Real-Time Price · USD
8.47
-0.15 (-1.74%)
Apr 10, 2026, 4:00 PM EDT - Market closed
Lightspeed Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 8.61 | 8.66 | 8.43 | 8.47 | 8.47 | -1.74% | 402,322 |
| Apr 9, 2026 | 8.65 | 8.73 | 8.43 | 8.62 | 8.62 | -1.15% | 694,469 |
| Apr 8, 2026 | 9.25 | 9.34 | 8.72 | 8.72 | 8.72 | -1.69% | 920,449 |
| Apr 7, 2026 | 8.86 | 8.95 | 8.73 | 8.87 | 8.87 | -0.56% | 716,681 |
| Apr 6, 2026 | 8.91 | 9.00 | 8.89 | 8.92 | 8.92 | 0.34% | 394,522 |
| Apr 2, 2026 | 8.75 | 9.00 | 8.66 | 8.89 | 8.89 | -0.56% | 386,037 |
| Apr 1, 2026 | 9.09 | 9.09 | 8.80 | 8.94 | 8.94 | -0.22% | 406,003 |
| Mar 31, 2026 | 8.64 | 8.97 | 8.55 | 8.96 | 8.96 | 5.16% | 1,160,005 |
| Mar 30, 2026 | 8.66 | 8.69 | 8.37 | 8.52 | 8.52 | -0.23% | 1,411,573 |
| Mar 27, 2026 | 8.59 | 8.61 | 8.37 | 8.54 | 8.54 | -2.06% | 1,515,111 |
| Mar 26, 2026 | 8.74 | 9.11 | 8.72 | 8.72 | 8.72 | -1.47% | 1,875,693 |
| Mar 25, 2026 | 8.94 | 8.97 | 8.68 | 8.85 | 8.85 | 0.91% | 875,525 |
| Mar 24, 2026 | 8.82 | 8.84 | 8.68 | 8.77 | 8.77 | -1.79% | 870,069 |
| Mar 23, 2026 | 8.89 | 9.05 | 8.82 | 8.93 | 8.93 | 2.29% | 1,015,399 |
| Mar 20, 2026 | 8.79 | 8.87 | 8.61 | 8.73 | 8.73 | -1.13% | 1,009,436 |
| Mar 19, 2026 | 8.94 | 9.03 | 8.76 | 8.83 | 8.83 | -2.21% | 806,477 |
| Mar 18, 2026 | 9.08 | 9.28 | 8.99 | 9.03 | 9.03 | -1.20% | 1,161,740 |
| Mar 17, 2026 | 8.94 | 9.23 | 8.92 | 9.14 | 9.14 | 2.58% | 914,359 |
| Mar 16, 2026 | 8.98 | 9.07 | 8.85 | 8.91 | 8.91 | 0.56% | 522,562 |
| Mar 13, 2026 | 8.91 | 9.01 | 8.78 | 8.86 | 8.86 | -0.56% | 987,545 |
| Mar 12, 2026 | 9.24 | 9.42 | 8.89 | 8.91 | 8.91 | -4.60% | 580,114 |
| Mar 11, 2026 | 9.42 | 9.62 | 9.21 | 9.34 | 9.34 | -0.85% | 564,890 |
| Mar 10, 2026 | 9.58 | 9.60 | 9.25 | 9.42 | 9.42 | -1.77% | 697,142 |
| Mar 9, 2026 | 9.37 | 9.65 | 9.29 | 9.59 | 9.59 | 0.21% | 775,119 |
| 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 |