Lightspeed Commerce Inc. (LSPD)
NYSE: LSPD · Real-Time Price · USD
9.33
+0.08 (0.86%)
May 1, 2026, 1:39 PM EDT - Market open
Lightspeed Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 9.41 | 9.56 | 9.25 | 9.37 | - | 1.30% | 319,085 |
| Apr 30, 2026 | 9.01 | 9.31 | 8.88 | 9.25 | 9.25 | 2.10% | 934,608 |
| Apr 29, 2026 | 8.83 | 9.24 | 8.83 | 9.06 | 9.06 | 0.22% | 997,016 |
| Apr 28, 2026 | 9.41 | 9.48 | 9.00 | 9.04 | 9.04 | -4.14% | 2,925,880 |
| Apr 27, 2026 | 9.38 | 9.47 | 9.20 | 9.43 | 9.43 | 0.32% | 1,688,982 |
| Apr 24, 2026 | 9.56 | 9.57 | 9.34 | 9.40 | 9.40 | -0.42% | 1,824,367 |
| Apr 23, 2026 | 9.68 | 9.70 | 9.28 | 9.44 | 9.44 | -4.93% | 752,188 |
| Apr 22, 2026 | 9.96 | 10.03 | 9.82 | 9.93 | 9.93 | 1.22% | 552,552 |
| Apr 21, 2026 | 9.95 | 10.17 | 9.78 | 9.81 | 9.81 | -0.61% | 487,196 |
| Apr 20, 2026 | 9.62 | 9.89 | 9.62 | 9.87 | 9.87 | 1.86% | 501,488 |
| Apr 17, 2026 | 9.72 | 9.93 | 9.69 | 9.69 | 9.69 | 1.68% | 480,168 |
| Apr 16, 2026 | 9.63 | 9.65 | 9.46 | 9.53 | 9.53 | 0.74% | 400,785 |
| Apr 15, 2026 | 9.17 | 9.50 | 9.10 | 9.46 | 9.46 | 4.42% | 514,411 |
| Apr 14, 2026 | 8.99 | 9.19 | 8.98 | 9.06 | 9.06 | 1.91% | 585,814 |
| Apr 13, 2026 | 8.45 | 8.92 | 8.40 | 8.89 | 8.89 | 4.96% | 654,259 |
| 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 |
| Mar 11, 2026 | 9.42 | 9.62 | 9.21 | 9.34 | 9.34 | -0.85% | 690,989 |
| Mar 10, 2026 | 9.58 | 9.60 | 9.25 | 9.42 | 9.42 | -1.77% | 697,142 |
| Mar 9, 2026 | 9.37 | 9.65 | 9.29 | 9.59 | 9.59 | 0.21% | 775,119 |
| Mar 6, 2026 | 9.37 | 9.66 | 9.28 | 9.57 | 9.57 | 0.95% | 606,871 |
| Mar 5, 2026 | 9.40 | 9.77 | 9.40 | 9.48 | 9.48 | -0.21% | 843,052 |
| Mar 4, 2026 | 9.39 | 9.59 | 9.31 | 9.50 | 9.50 | 1.93% | 554,403 |
| Mar 3, 2026 | 9.04 | 9.41 | 8.87 | 9.32 | 9.32 | 0.76% | 801,424 |
| Mar 2, 2026 | 8.78 | 9.28 | 8.71 | 9.25 | 9.25 | 2.44% | 1,377,876 |
| Feb 27, 2026 | 9.20 | 9.28 | 8.99 | 9.03 | 9.03 | -4.14% | 660,203 |
| Feb 26, 2026 | 9.21 | 9.49 | 9.20 | 9.42 | 9.42 | 2.39% | 518,907 |
| Feb 25, 2026 | 9.08 | 9.25 | 9.00 | 9.20 | 9.20 | 2.22% | 811,201 |
| Feb 24, 2026 | 8.88 | 9.07 | 8.80 | 9.00 | 9.00 | 1.01% | 545,647 |
| Feb 23, 2026 | 9.23 | 9.27 | 8.55 | 8.91 | 8.91 | -4.71% | 696,137 |
| Feb 20, 2026 | 9.34 | 9.68 | 9.34 | 9.35 | 9.35 | -0.21% | 1,216,626 |