Lightspeed Commerce Inc. (LSPD)
NYSE: LSPD · Real-Time Price · USD
10.31
-0.37 (-3.46%)
At close: Oct 14, 2026, 4:00 PM EDT
10.22
-0.09 (-0.87%)
After-hours: Oct 14, 2026, 7:36 PM EDT
Lightspeed Commerce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 10.63 | 10.76 | 10.21 | 10.31 | 10.31 | -3.46% | 584,397 |
| Oct 13, 2026 | 10.75 | 10.97 | 10.67 | 10.68 | 10.68 | -0.84% | 555,663 |
| Oct 12, 2026 | 10.67 | 10.96 | 10.67 | 10.77 | 10.77 | 1.22% | 666,681 |
| Oct 9, 2026 | 10.40 | 10.68 | 10.38 | 10.64 | 10.64 | 2.21% | 383,116 |
| Oct 8, 2026 | 10.23 | 10.42 | 10.16 | 10.41 | 10.41 | 1.76% | 767,288 |
| Oct 7, 2026 | 10.11 | 10.35 | 10.03 | 10.23 | 10.23 | 0.89% | 583,207 |
| Oct 6, 2026 | 10.26 | 10.32 | 10.04 | 10.14 | 10.14 | -0.69% | 620,347 |
| Oct 5, 2026 | 9.86 | 10.21 | 9.84 | 10.21 | 10.21 | 3.97% | 2,535,775 |
| Oct 2, 2026 | 9.80 | 9.84 | 9.63 | 9.82 | 9.82 | 1.45% | 1,282,052 |
| Oct 1, 2026 | 9.85 | 9.97 | 9.62 | 9.68 | 9.68 | -0.92% | 944,515 |
| Sep 30, 2026 | 9.77 | 9.91 | 9.71 | 9.77 | 9.77 | 0.21% | 1,172,687 |
| Sep 29, 2026 | 9.69 | 9.78 | 9.56 | 9.75 | 9.75 | 0.62% | 878,445 |
| Sep 28, 2026 | 9.81 | 9.87 | 9.53 | 9.69 | 9.69 | -1.82% | 987,589 |
| Sep 25, 2026 | 9.64 | 9.90 | 9.57 | 9.87 | 9.87 | 2.07% | 1,246,236 |
| Sep 24, 2026 | 9.55 | 9.72 | 9.47 | 9.67 | 9.67 | 0.83% | 1,730,410 |
| Sep 23, 2026 | 9.63 | 9.66 | 9.48 | 9.59 | 9.59 | -0.21% | 426,780 |
| Sep 22, 2026 | 9.72 | 9.74 | 9.50 | 9.61 | 9.61 | 0.52% | 308,613 |
| Sep 21, 2026 | 9.49 | 9.59 | 9.42 | 9.56 | 9.56 | 1.59% | 522,082 |
| Sep 18, 2026 | 9.55 | 9.55 | 9.38 | 9.41 | 9.41 | -0.74% | 610,797 |
| Sep 17, 2026 | 9.65 | 9.74 | 9.48 | 9.48 | 9.48 | -1.76% | 481,440 |
| Sep 16, 2026 | 9.77 | 9.80 | 9.58 | 9.65 | 9.65 | -1.83% | 388,208 |
| Sep 15, 2026 | 9.98 | 10.01 | 9.81 | 9.83 | 9.83 | -2.77% | 339,434 |
| Sep 14, 2026 | 10.00 | 10.29 | 9.97 | 10.11 | 10.11 | 1.71% | 495,546 |
| Sep 11, 2026 | 9.76 | 10.02 | 9.76 | 9.94 | 9.94 | 1.84% | 331,167 |
| Sep 10, 2026 | 9.71 | 9.86 | 9.67 | 9.76 | 9.76 | -0.61% | 538,463 |
| Sep 9, 2026 | 10.13 | 10.16 | 9.80 | 9.82 | 9.82 | -3.91% | 554,032 |
| 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% | 429,419 |
| Sep 3, 2026 | 10.56 | 10.74 | 10.46 | 10.57 | 10.57 | 1.54% | 534,317 |
| Sep 2, 2026 | 10.13 | 10.48 | 10.13 | 10.41 | 10.41 | 2.56% | 550,927 |
| Sep 1, 2026 | 10.43 | 10.50 | 10.14 | 10.15 | 10.15 | -3.70% | 694,990 |
| Aug 31, 2026 | 10.51 | 10.68 | 10.44 | 10.54 | 10.54 | -0.57% | 997,772 |
| Aug 28, 2026 | 10.79 | 10.87 | 10.59 | 10.60 | 10.60 | -1.76% | 466,227 |
| Aug 27, 2026 | 10.64 | 10.91 | 10.57 | 10.79 | 10.79 | 2.86% | 640,592 |
| Aug 26, 2026 | 10.49 | 10.63 | 10.36 | 10.49 | 10.49 | -1.41% | 506,595 |
| Aug 25, 2026 | 10.50 | 10.71 | 10.50 | 10.64 | 10.64 | 0.76% | 564,084 |
| Aug 24, 2026 | 10.60 | 10.71 | 10.42 | 10.56 | 10.56 | -0.47% | 530,314 |
| Aug 21, 2026 | 10.41 | 10.73 | 10.39 | 10.61 | 10.61 | 2.12% | 825,091 |
| Aug 20, 2026 | 10.32 | 10.51 | 10.29 | 10.39 | 10.39 | -0.19% | 505,787 |
| 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% | 692,342 |
| Aug 17, 2026 | 10.54 | 10.62 | 10.18 | 10.23 | 10.23 | -4.12% | 681,245 |
| Aug 14, 2026 | 10.97 | 10.97 | 10.53 | 10.67 | 10.67 | -2.65% | 442,362 |
| Aug 13, 2026 | 10.54 | 10.98 | 10.48 | 10.96 | 10.96 | 4.78% | 680,728 |
| Aug 12, 2026 | 10.44 | 10.49 | 10.22 | 10.46 | 10.46 | -0.10% | 525,444 |
| Aug 11, 2026 | 10.50 | 10.60 | 10.42 | 10.47 | 10.47 | -0.19% | 561,471 |
| Aug 10, 2026 | 10.38 | 10.63 | 10.38 | 10.49 | 10.49 | 0.29% | 527,333 |
| 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% | 640,473 |
| Aug 5, 2026 | 10.54 | 10.54 | 10.19 | 10.35 | 10.35 | -0.86% | 1,215,272 |