Lightspeed Commerce Inc. (LSPD)
NYSE: LSPD · Real-Time Price · USD
9.91
+0.34 (3.55%)
At close: Jul 24, 2026, 4:00 PM EDT
10.02
+0.11 (1.11%)
After-hours: Jul 24, 2026, 7:34 PM EDT
Lightspeed Commerce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 9.68 | 9.94 | 9.64 | 9.91 | 9.91 | 3.55% | 676,441 |
| Jul 23, 2026 | 9.79 | 9.79 | 9.48 | 9.57 | 9.57 | -1.95% | 844,457 |
| Jul 22, 2026 | 10.27 | 10.27 | 9.71 | 9.76 | 9.76 | -4.78% | 1,181,520 |
| Jul 21, 2026 | 10.32 | 10.38 | 10.14 | 10.25 | 10.25 | -1.16% | 529,631 |
| Jul 20, 2026 | 10.32 | 10.61 | 10.24 | 10.37 | 10.37 | -0.29% | 545,589 |
| Jul 17, 2026 | 10.27 | 10.40 | 10.10 | 10.40 | 10.40 | 0.39% | 623,498 |
| Jul 16, 2026 | 10.30 | 10.48 | 10.26 | 10.36 | 10.36 | 0.88% | 611,844 |
| Jul 15, 2026 | 10.37 | 10.56 | 10.27 | 10.27 | 10.27 | -0.19% | 579,433 |
| Jul 14, 2026 | 10.10 | 10.41 | 10.04 | 10.29 | 10.29 | -0.77% | 503,796 |
| Jul 13, 2026 | 10.32 | 10.69 | 10.32 | 10.37 | 10.37 | 0.68% | 667,059 |
| Jul 10, 2026 | 10.37 | 10.53 | 10.18 | 10.30 | 10.30 | 0.78% | 414,721 |
| Jul 9, 2026 | 9.93 | 10.24 | 9.87 | 10.22 | 10.22 | 0.99% | 468,718 |
| Jul 8, 2026 | 10.44 | 10.44 | 10.02 | 10.12 | 10.12 | -4.44% | 971,051 |
| Jul 7, 2026 | 10.64 | 10.89 | 10.57 | 10.59 | 10.59 | -0.38% | 836,523 |
| Jul 6, 2026 | 10.67 | 10.75 | 10.40 | 10.63 | 10.63 | -1.57% | 750,405 |
| Jul 2, 2026 | 10.72 | 11.00 | 10.72 | 10.80 | 10.80 | - | 780,996 |
| Jul 1, 2026 | 10.60 | 10.88 | 10.60 | 10.80 | 10.80 | 2.96% | 879,632 |
| Jun 30, 2026 | 10.17 | 10.53 | 10.16 | 10.49 | 10.49 | 1.94% | 1,309,979 |
| Jun 29, 2026 | 10.33 | 10.42 | 10.04 | 10.29 | 10.29 | 0.98% | 1,699,510 |
| Jun 26, 2026 | 9.48 | 10.23 | 9.48 | 10.19 | 10.19 | 6.59% | 1,780,199 |
| Jun 25, 2026 | 9.62 | 9.82 | 9.52 | 9.56 | 9.56 | -1.04% | 928,459 |
| Jun 24, 2026 | 9.44 | 9.81 | 9.40 | 9.66 | 9.66 | 2.33% | 941,093 |
| Jun 23, 2026 | 9.06 | 9.45 | 9.06 | 9.44 | 9.44 | 3.85% | 1,268,285 |
| Jun 22, 2026 | 9.31 | 9.57 | 8.96 | 9.09 | 9.09 | -3.30% | 2,377,760 |
| Jun 18, 2026 | 9.42 | 9.53 | 9.31 | 9.40 | 9.40 | 0.86% | 1,576,445 |
| Jun 17, 2026 | 9.49 | 9.72 | 9.28 | 9.32 | 9.32 | -2.92% | 1,485,056 |
| Jun 16, 2026 | 9.86 | 9.86 | 9.50 | 9.60 | 9.60 | -1.13% | 794,813 |
| Jun 15, 2026 | 9.75 | 10.10 | 9.66 | 9.71 | 9.71 | 0.83% | 1,836,490 |
| Jun 12, 2026 | 9.72 | 9.75 | 9.50 | 9.63 | 9.63 | -0.93% | 1,721,414 |
| Jun 11, 2026 | 9.45 | 9.72 | 9.41 | 9.72 | 9.72 | 1.99% | 1,905,887 |
| Jun 10, 2026 | 9.36 | 9.64 | 9.36 | 9.53 | 9.53 | -0.21% | 1,431,799 |
| Jun 9, 2026 | 9.51 | 9.68 | 9.29 | 9.55 | 9.55 | 0.10% | 2,087,330 |
| Jun 8, 2026 | 9.29 | 9.61 | 9.26 | 9.54 | 9.54 | 3.25% | 1,569,725 |
| Jun 5, 2026 | 9.41 | 9.52 | 9.13 | 9.24 | 9.24 | -2.43% | 1,711,266 |
| Jun 4, 2026 | 9.40 | 9.60 | 9.37 | 9.47 | 9.47 | 1.72% | 1,115,204 |
| Jun 3, 2026 | 9.54 | 9.62 | 9.25 | 9.31 | 9.31 | -3.82% | 1,309,167 |
| Jun 2, 2026 | 9.66 | 9.82 | 9.49 | 9.68 | 9.68 | -2.12% | 1,063,165 |
| Jun 1, 2026 | 9.76 | 9.97 | 9.64 | 9.89 | 9.89 | 2.17% | 978,766 |
| May 29, 2026 | 9.33 | 9.77 | 9.27 | 9.68 | 9.68 | 4.42% | 1,526,259 |
| May 28, 2026 | 8.78 | 9.30 | 8.74 | 9.27 | 9.27 | 4.63% | 1,711,505 |
| May 27, 2026 | 8.73 | 9.12 | 8.69 | 8.86 | 8.86 | 0.45% | 1,171,925 |
| May 26, 2026 | 8.63 | 9.17 | 8.63 | 8.82 | 8.82 | 3.04% | 1,586,557 |
| May 22, 2026 | 8.41 | 8.75 | 8.27 | 8.56 | 8.56 | 2.27% | 1,513,029 |
| May 21, 2026 | 8.66 | 8.69 | 7.83 | 8.37 | 8.37 | -6.58% | 2,717,976 |
| May 20, 2026 | 8.62 | 9.03 | 8.49 | 8.96 | 8.96 | 3.34% | 2,055,124 |
| May 19, 2026 | 8.86 | 8.95 | 8.50 | 8.67 | 8.67 | -3.13% | 1,317,788 |
| May 18, 2026 | 8.84 | 9.07 | 8.83 | 8.95 | 8.95 | 1.36% | 654,353 |
| May 15, 2026 | 8.72 | 8.88 | 8.72 | 8.83 | 8.83 | 0.23% | 681,426 |
| May 14, 2026 | 8.92 | 8.97 | 8.76 | 8.81 | 8.81 | -0.79% | 447,173 |
| May 13, 2026 | 8.96 | 9.06 | 8.82 | 8.88 | 8.88 | -1.99% | 726,876 |