Lightspeed Commerce Inc. (LSPD)
NYSE: LSPD · Real-Time Price · USD
8.37
-0.59 (-6.58%)
At close: May 21, 2026, 4:00 PM EDT
8.37
0.00 (0.00%)
Pre-market: May 22, 2026, 5:02 AM EDT
Lightspeed Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 8.64 | 8.97 | 8.55 | 8.96 | 8.96 | 5.16% | 1,171,035 |
| Mar 30, 2026 | 8.66 | 8.69 | 8.37 | 8.52 | 8.52 | -0.23% | 1,495,087 |
| Mar 27, 2026 | 8.59 | 8.61 | 8.37 | 8.54 | 8.54 | -2.06% | 1,627,257 |
| Mar 26, 2026 | 8.74 | 9.11 | 8.72 | 8.72 | 8.72 | -1.47% | 1,909,193 |
| Mar 25, 2026 | 8.94 | 8.97 | 8.68 | 8.85 | 8.85 | 0.91% | 1,223,180 |
| Mar 24, 2026 | 8.82 | 8.84 | 8.68 | 8.77 | 8.77 | -1.79% | 870,124 |
| 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% | 1,047,937 |
| Mar 19, 2026 | 8.94 | 9.03 | 8.76 | 8.83 | 8.83 | -2.21% | 811,952 |
| 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% | 917,104 |
| 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% | 1,012,918 |
| Mar 12, 2026 | 9.24 | 9.42 | 8.89 | 8.91 | 8.91 | -4.60% | 580,114 |