Lightspeed Commerce Inc. (LSPD)

Lightspeed Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.