Lightspeed Commerce Inc. (LSPD)
NYSE: LSPD · Real-Time Price · USD
9.65
+0.12 (1.26%)
Jun 11, 2026, 2:45 PM EDT - Market open
Lightspeed Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 9.45 | 9.63 | 9.41 | 9.54 | - | 0.10% | 674,843 |
| 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 |
| May 12, 2026 | 9.28 | 9.30 | 9.04 | 9.06 | 9.06 | -2.69% | 580,270 |
| May 11, 2026 | 9.76 | 9.78 | 9.27 | 9.31 | 9.31 | -5.58% | 976,763 |
| May 8, 2026 | 9.73 | 9.89 | 9.49 | 9.86 | 9.86 | 0.82% | 619,182 |
| May 7, 2026 | 9.55 | 9.92 | 9.55 | 9.78 | 9.78 | 3.82% | 788,577 |
| May 6, 2026 | 9.41 | 9.58 | 9.33 | 9.42 | 9.42 | 0.21% | 673,654 |
| May 5, 2026 | 9.53 | 9.63 | 9.24 | 9.40 | 9.40 | -1.57% | 940,336 |
| May 4, 2026 | 9.33 | 9.77 | 9.28 | 9.55 | 9.55 | 2.47% | 820,945 |
| May 1, 2026 | 9.41 | 9.56 | 9.25 | 9.32 | 9.32 | 0.76% | 833,791 |
| Apr 30, 2026 | 9.01 | 9.31 | 8.88 | 9.25 | 9.25 | 2.10% | 966,215 |
| Apr 29, 2026 | 8.83 | 9.24 | 8.83 | 9.06 | 9.06 | 0.22% | 1,080,125 |
| Apr 28, 2026 | 9.41 | 9.48 | 9.00 | 9.04 | 9.04 | -4.14% | 3,056,178 |
| Apr 27, 2026 | 9.38 | 9.47 | 9.20 | 9.43 | 9.43 | 0.32% | 1,713,445 |
| Apr 24, 2026 | 9.56 | 9.57 | 9.34 | 9.40 | 9.40 | -0.42% | 2,157,680 |
| Apr 23, 2026 | 9.68 | 9.70 | 9.28 | 9.44 | 9.44 | -4.93% | 846,460 |
| Apr 22, 2026 | 9.96 | 10.03 | 9.82 | 9.93 | 9.93 | 1.22% | 571,907 |
| Apr 21, 2026 | 9.95 | 10.17 | 9.78 | 9.81 | 9.81 | -0.61% | 489,503 |
| Apr 20, 2026 | 9.62 | 9.89 | 9.62 | 9.87 | 9.87 | 1.86% | 522,766 |
| Apr 17, 2026 | 9.72 | 9.93 | 9.69 | 9.69 | 9.69 | 1.68% | 488,486 |
| Apr 16, 2026 | 9.63 | 9.65 | 9.46 | 9.53 | 9.53 | 0.74% | 433,181 |
| Apr 15, 2026 | 9.17 | 9.50 | 9.10 | 9.46 | 9.46 | 4.42% | 520,598 |
| Apr 14, 2026 | 8.99 | 9.19 | 8.98 | 9.06 | 9.06 | 1.91% | 738,668 |
| Apr 13, 2026 | 8.45 | 8.92 | 8.40 | 8.89 | 8.89 | 4.96% | 707,052 |
| Apr 10, 2026 | 8.61 | 8.66 | 8.43 | 8.47 | 8.47 | -1.74% | 428,313 |
| Apr 9, 2026 | 8.65 | 8.73 | 8.43 | 8.62 | 8.62 | -1.15% | 729,464 |
| Apr 8, 2026 | 9.25 | 9.34 | 8.72 | 8.72 | 8.72 | -1.69% | 989,778 |
| Apr 7, 2026 | 8.86 | 8.95 | 8.73 | 8.87 | 8.87 | -0.56% | 725,549 |
| Apr 6, 2026 | 8.91 | 9.00 | 8.89 | 8.92 | 8.92 | 0.34% | 418,183 |
| Apr 2, 2026 | 8.75 | 9.00 | 8.66 | 8.89 | 8.89 | -0.56% | 409,596 |
| Apr 1, 2026 | 9.09 | 9.09 | 8.80 | 8.94 | 8.94 | -0.22% | 407,277 |