Lightspeed Commerce Inc. (LSPD)
NYSE: LSPD · Real-Time Price · USD
9.67
+0.08 (0.83%)
At close: Sep 24, 2026, 4:00 PM EDT
9.52
-0.15 (-1.55%)
After-hours: Sep 24, 2026, 7:39 PM EDT
Lightspeed Commerce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 9.55 | 9.72 | 9.47 | 9.67 | 9.67 | 0.83% | 1,730,370 |
| Sep 23, 2026 | 9.63 | 9.66 | 9.48 | 9.59 | 9.59 | -0.21% | 426,779 |
| Sep 22, 2026 | 9.72 | 9.74 | 9.50 | 9.61 | 9.61 | 0.52% | 308,612 |
| Sep 21, 2026 | 9.49 | 9.59 | 9.42 | 9.56 | 9.56 | 1.59% | 504,313 |
| Sep 18, 2026 | 9.55 | 9.55 | 9.38 | 9.41 | 9.41 | -0.74% | 610,796 |
| Sep 17, 2026 | 9.65 | 9.74 | 9.48 | 9.48 | 9.48 | -1.76% | 481,439 |
| Sep 16, 2026 | 9.77 | 9.80 | 9.58 | 9.65 | 9.65 | -1.83% | 364,804 |
| Sep 15, 2026 | 9.98 | 10.01 | 9.81 | 9.83 | 9.83 | -2.77% | 339,433 |
| Sep 14, 2026 | 10.00 | 10.29 | 9.97 | 10.11 | 10.11 | 1.71% | 492,282 |
| Sep 11, 2026 | 9.76 | 10.02 | 9.76 | 9.94 | 9.94 | 1.84% | 331,166 |
| Sep 10, 2026 | 9.71 | 9.86 | 9.67 | 9.76 | 9.76 | -0.61% | 518,615 |
| Sep 9, 2026 | 10.13 | 10.16 | 9.80 | 9.82 | 9.82 | -3.91% | 554,026 |
| Sep 8, 2026 | 10.40 | 10.50 | 10.10 | 10.22 | 10.22 | -2.76% | 740,599 |
| Sep 4, 2026 | 10.43 | 10.55 | 10.37 | 10.51 | 10.51 | -0.57% | 429,417 |
| Sep 3, 2026 | 10.56 | 10.74 | 10.46 | 10.57 | 10.57 | 1.54% | 534,315 |
| Sep 2, 2026 | 10.13 | 10.48 | 10.13 | 10.41 | 10.41 | 2.56% | 550,926 |
| Sep 1, 2026 | 10.43 | 10.50 | 10.14 | 10.15 | 10.15 | -3.70% | 694,980 |
| Aug 31, 2026 | 10.51 | 10.68 | 10.44 | 10.54 | 10.54 | -0.57% | 753,348 |
| Aug 28, 2026 | 10.79 | 10.87 | 10.59 | 10.60 | 10.60 | -1.76% | 461,705 |
| Aug 27, 2026 | 10.64 | 10.91 | 10.57 | 10.79 | 10.79 | 2.86% | 640,590 |
| Aug 26, 2026 | 10.49 | 10.63 | 10.36 | 10.49 | 10.49 | -1.41% | 439,374 |
| Aug 25, 2026 | 10.50 | 10.71 | 10.50 | 10.64 | 10.64 | 0.76% | 532,790 |
| Aug 24, 2026 | 10.60 | 10.71 | 10.42 | 10.56 | 10.56 | -0.47% | 438,997 |
| Aug 21, 2026 | 10.41 | 10.73 | 10.39 | 10.61 | 10.61 | 2.12% | 825,070 |
| Aug 20, 2026 | 10.32 | 10.51 | 10.29 | 10.39 | 10.39 | -0.19% | 468,230 |
| Aug 19, 2026 | 10.32 | 10.64 | 10.32 | 10.41 | 10.41 | 0.77% | 801,299 |
| Aug 18, 2026 | 10.35 | 10.49 | 10.22 | 10.33 | 10.33 | 0.98% | 692,341 |
| Aug 17, 2026 | 10.54 | 10.62 | 10.18 | 10.23 | 10.23 | -4.12% | 681,244 |
| Aug 14, 2026 | 10.97 | 10.97 | 10.53 | 10.67 | 10.67 | -2.65% | 442,361 |
| Aug 13, 2026 | 10.54 | 10.98 | 10.48 | 10.96 | 10.96 | 4.78% | 680,717 |
| Aug 12, 2026 | 10.44 | 10.49 | 10.22 | 10.46 | 10.46 | -0.10% | 525,441 |
| Aug 11, 2026 | 10.50 | 10.60 | 10.42 | 10.47 | 10.47 | -0.19% | 515,672 |
| Aug 10, 2026 | 10.38 | 10.63 | 10.38 | 10.49 | 10.49 | 0.29% | 527,331 |
| Aug 7, 2026 | 10.37 | 10.55 | 10.26 | 10.46 | 10.46 | 2.25% | 546,423 |
| Aug 6, 2026 | 10.17 | 10.36 | 10.16 | 10.23 | 10.23 | -1.16% | 535,590 |
| Aug 5, 2026 | 10.54 | 10.54 | 10.19 | 10.35 | 10.35 | -0.86% | 1,103,069 |
| Aug 4, 2026 | 10.21 | 10.48 | 10.20 | 10.44 | 10.44 | 1.66% | 762,626 |
| Aug 3, 2026 | 10.35 | 10.59 | 10.24 | 10.27 | 10.27 | 1.58% | 701,741 |
| Jul 31, 2026 | 9.62 | 10.20 | 9.52 | 10.11 | 10.11 | 4.66% | 1,153,444 |
| Jul 30, 2026 | 10.46 | 10.50 | 9.31 | 9.66 | 9.66 | -12.26% | 2,058,976 |
| Jul 29, 2026 | 10.71 | 11.09 | 10.71 | 11.01 | 11.01 | 2.71% | 2,017,974 |
| Jul 28, 2026 | 10.36 | 10.72 | 10.36 | 10.72 | 10.72 | 3.98% | 688,095 |
| Jul 27, 2026 | 10.10 | 10.35 | 10.00 | 10.31 | 10.31 | 4.04% | 743,527 |
| 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 |