NYSE : LSPD
Lightspeed Commerce Inc. — Price history
Technology · Software - Application · Canada
Last price 10.96 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.42B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lightspeed Commerce Inc. (LSPD) closed at 11.09 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.87 | 11.09 | 10.87 | 11.09 | 80,438 | +2.02% |
| 2026-10-30 | 10.93 | 11 | 10.69 | 10.87 | 778,352 | -0.82% |
| 2026-10-29 | 10.76 | 10.965 | 10.555 | 10.96 | 538,778 | +0.55% |
| 2026-10-28 | 10.78 | 10.97 | 10.71 | 10.9 | 485,307 | +0.09% |
| 2026-10-27 | 10.98 | 11.04 | 10.655 | 10.89 | 554,124 | -1.80% |
| 2026-10-26 | 11.09 | 11.15 | 10.91 | 11.09 | 464,835 | -0.36% |
| 2026-10-23 | 11.13 | 11.17 | 10.945 | 11.13 | 596,967 | -0.71% |
| 2026-10-22 | 10.93 | 11.21 | 10.84 | 11.21 | 606,497 | +2.47% |
| 2026-10-21 | 11.13 | 11.18 | 10.91 | 10.94 | 718,025 | -1.80% |
| 2026-10-20 | 10.88 | 11.255 | 10.82 | 11.14 | 600,986 | +3.44% |
| 2026-10-19 | 10.51 | 10.78 | 10.51 | 10.77 | 365,096 | +1.89% |
| 2026-10-16 | 10.98 | 11.035 | 10.48 | 10.57 | 617,155 | -2.94% |
| 2026-10-15 | 10.32 | 11.03 | 10.31 | 10.89 | 1,234,151 | +5.63% |
| 2026-10-14 | 10.63 | 10.755 | 10.205 | 10.31 | 570,753 | -3.46% |
| 2026-10-13 | 10.75 | 10.97 | 10.665 | 10.68 | 555,663 | -0.84% |
| 2026-10-12 | 10.67 | 10.955 | 10.67 | 10.77 | 666,681 | +1.22% |
| 2026-10-09 | 10.4 | 10.68 | 10.38 | 10.64 | 383,116 | +2.21% |
| 2026-10-08 | 10.23 | 10.415 | 10.16 | 10.41 | 767,288 | +1.76% |
| 2026-10-07 | 10.11 | 10.345 | 10.03 | 10.23 | 583,207 | +0.89% |
| 2026-10-06 | 10.26 | 10.315 | 10.035 | 10.14 | 620,347 | -0.69% |
| 2026-10-05 | 9.86 | 10.21 | 9.84 | 10.21 | 2,535,775 | +3.97% |
| 2026-10-02 | 9.8 | 9.84 | 9.63 | 9.82 | 1,282,052 | +1.45% |
| 2026-10-01 | 9.85 | 9.965 | 9.615 | 9.68 | 944,515 | -0.92% |
| 2026-09-30 | 9.77 | 9.91 | 9.71 | 9.77 | 1,172,687 | +0.21% |
| 2026-09-29 | 9.69 | 9.78 | 9.56 | 9.75 | 878,445 | +0.62% |
| 2026-09-28 | 9.81 | 9.87 | 9.525 | 9.69 | 987,589 | -1.82% |
| 2026-09-25 | 9.64 | 9.9 | 9.57 | 9.87 | 1,246,236 | +2.07% |
| 2026-09-24 | 9.55 | 9.72 | 9.465 | 9.67 | 1,730,410 | +0.83% |
| 2026-09-23 | 9.63 | 9.66 | 9.475 | 9.59 | 426,780 | -0.21% |
| 2026-09-22 | 9.72 | 9.74 | 9.495 | 9.61 | 308,613 | +0.52% |
| 2026-09-21 | 9.49 | 9.59 | 9.42 | 9.56 | 522,082 | +1.59% |
| 2026-09-18 | 9.55 | 9.55 | 9.375 | 9.41 | 610,797 | -0.74% |
| 2026-09-17 | 9.65 | 9.74 | 9.48 | 9.48 | 481,440 | -1.76% |
| 2026-09-16 | 9.77 | 9.8 | 9.58 | 9.65 | 388,208 | -1.83% |
| 2026-09-15 | 9.98 | 10.01 | 9.81 | 9.83 | 339,434 | -2.77% |
| 2026-09-14 | 10 | 10.29 | 9.97 | 10.11 | 495,546 | +1.71% |
| 2026-09-11 | 9.76 | 10.015 | 9.76 | 9.94 | 331,167 | +1.84% |
| 2026-09-10 | 9.71 | 9.855 | 9.665 | 9.76 | 538,463 | -0.61% |
| 2026-09-09 | 10.13 | 10.155 | 9.795 | 9.82 | 554,032 | -3.91% |
| 2026-09-08 | 10.4 | 10.5 | 10.095 | 10.22 | 740,599 | -2.76% |
| 2026-09-04 | 10.43 | 10.545 | 10.37 | 10.51 | 429,419 | -0.57% |
| 2026-09-03 | 10.56 | 10.735 | 10.46 | 10.57 | 534,317 | +1.54% |
| 2026-09-02 | 10.13 | 10.48 | 10.13 | 10.41 | 550,927 | +2.56% |
| 2026-09-01 | 10.43 | 10.495 | 10.14 | 10.15 | 694,990 | -3.70% |
| 2026-08-31 | 10.51 | 10.68 | 10.44 | 10.54 | 997,772 | -0.57% |
| 2026-08-28 | 10.79 | 10.87 | 10.59 | 10.6 | 466,227 | -1.76% |
| 2026-08-27 | 10.64 | 10.91 | 10.57 | 10.79 | 640,592 | +2.86% |
| 2026-08-26 | 10.49 | 10.63 | 10.36 | 10.49 | 506,595 | -1.41% |
| 2026-08-25 | 10.5 | 10.71 | 10.5 | 10.64 | 564,084 | +0.76% |
| 2026-08-24 | 10.6 | 10.71 | 10.42 | 10.56 | 530,314 | -0.47% |
| 2026-08-21 | 10.41 | 10.725 | 10.385 | 10.61 | 825,091 | +2.12% |
| 2026-08-20 | 10.32 | 10.51 | 10.29 | 10.39 | 505,787 | -0.19% |
| 2026-08-19 | 10.32 | 10.635 | 10.32 | 10.41 | 801,299 | +0.77% |
| 2026-08-18 | 10.35 | 10.49 | 10.22 | 10.33 | 692,342 | +0.98% |
| 2026-08-17 | 10.54 | 10.62 | 10.175 | 10.23 | 681,245 | -4.12% |
| 2026-08-14 | 10.97 | 10.97 | 10.53 | 10.67 | 442,362 | -2.65% |
| 2026-08-13 | 10.54 | 10.98 | 10.475 | 10.96 | 680,728 | +4.78% |
| 2026-08-12 | 10.44 | 10.485 | 10.22 | 10.46 | 525,444 | -0.10% |
| 2026-08-11 | 10.5 | 10.6 | 10.415 | 10.47 | 561,471 | -0.19% |
| 2026-08-10 | 10.38 | 10.625 | 10.38 | 10.49 | 527,333 | +0.29% |
| 2026-08-07 | 10.37 | 10.55 | 10.26 | 10.46 | 546,423 | +2.25% |
| 2026-08-06 | 10.17 | 10.355 | 10.16 | 10.23 | 640,473 | -1.16% |
| 2026-08-05 | 10.54 | 10.54 | 10.19 | 10.35 | 1,215,272 | -0.86% |
| 2026-08-04 | 10.21 | 10.48 | 10.195 | 10.44 | 942,818 | +1.66% |
| 2026-08-03 | 10.35 | 10.59 | 10.235 | 10.27 | 701,742 | +1.58% |
| 2026-07-31 | 9.62 | 10.2 | 9.52 | 10.11 | 1,154,452 | +4.66% |
| 2026-07-30 | 10.46 | 10.5 | 9.305 | 9.66 | 2,059,530 | -12.26% |
| 2026-07-29 | 10.71 | 11.085 | 10.71 | 11.01 | 2,034,490 | +2.71% |
| 2026-07-28 | 10.36 | 10.72 | 10.36 | 10.72 | 712,867 | +3.98% |
| 2026-07-27 | 10.1 | 10.35 | 10 | 10.31 | 781,886 | +4.04% |
| 2026-07-24 | 9.68 | 9.94 | 9.64 | 9.91 | 704,164 | +3.55% |
| 2026-07-23 | 9.79 | 9.79 | 9.48 | 9.57 | 844,457 | -1.95% |
| 2026-07-22 | 10.27 | 10.27 | 9.71 | 9.76 | 1,330,644 | -4.78% |
| 2026-07-21 | 10.32 | 10.38 | 10.14 | 10.25 | 529,631 | -1.16% |
| 2026-07-20 | 10.315 | 10.61 | 10.24 | 10.37 | 545,589 | -0.29% |
| 2026-07-17 | 10.27 | 10.4 | 10.1 | 10.4 | 623,548 | +0.39% |
| 2026-07-16 | 10.3 | 10.48 | 10.26 | 10.36 | 611,844 | +0.88% |
| 2026-07-15 | 10.37 | 10.56 | 10.27 | 10.27 | 579,433 | -0.19% |
| 2026-07-14 | 10.1 | 10.41 | 10.04 | 10.29 | 503,796 | -0.77% |
| 2026-07-13 | 10.32 | 10.69 | 10.32 | 10.37 | 676,217 | +0.68% |
| 2026-07-10 | 10.37 | 10.53 | 10.175 | 10.3 | 419,473 | +0.78% |
| 2026-07-09 | 9.93 | 10.235 | 9.87 | 10.22 | 468,718 | +0.99% |
| 2026-07-08 | 10.44 | 10.44 | 10.02 | 10.12 | 971,051 | -4.44% |
| 2026-07-07 | 10.64 | 10.885 | 10.565 | 10.59 | 836,523 | -0.38% |
| 2026-07-06 | 10.67 | 10.75 | 10.4 | 10.63 | 750,405 | -1.57% |
| 2026-07-02 | 10.72 | 11 | 10.72 | 10.8 | 835,110 | +0.00% |
| 2026-07-01 | 10.6 | 10.88 | 10.6 | 10.8 | 879,632 | +2.96% |
| 2026-06-30 | 10.17 | 10.53 | 10.155 | 10.49 | 1,309,980 | +1.94% |
| 2026-06-29 | 10.33 | 10.42 | 10.04 | 10.29 | 1,699,510 | +0.98% |
| 2026-06-26 | 9.48 | 10.23 | 9.48 | 10.19 | 1,906,219 | +6.59% |
| 2026-06-25 | 9.62 | 9.815 | 9.52 | 9.56 | 928,459 | -1.04% |
| 2026-06-24 | 9.44 | 9.81 | 9.4 | 9.66 | 959,853 | +2.33% |
| 2026-06-23 | 9.06 | 9.445 | 9.06 | 9.44 | 1,402,485 | +3.85% |
| 2026-06-22 | 9.31 | 9.57 | 8.955 | 9.09 | 2,377,760 | -3.30% |
| 2026-06-18 | 9.42 | 9.53 | 9.31 | 9.4 | 1,576,453 | +0.86% |
| 2026-06-17 | 9.49 | 9.715 | 9.28 | 9.32 | 1,529,298 | -2.92% |
| 2026-06-16 | 9.86 | 9.86 | 9.5 | 9.6 | 819,760 | -1.13% |
| 2026-06-15 | 9.75 | 10.1 | 9.655 | 9.71 | 1,836,490 | +0.83% |
| 2026-06-12 | 9.72 | 9.75 | 9.5 | 9.63 | 1,721,524 | -0.93% |
| 2026-06-11 | 9.45 | 9.72 | 9.41 | 9.72 | 1,905,887 | +1.99% |
| 2026-06-10 | 9.36 | 9.64 | 9.36 | 9.53 | 1,828,800 | -0.21% |
| 2026-06-09 | 9.51 | 9.675 | 9.29 | 9.55 | 2,087,330 | +0.10% |
| 2026-06-08 | 9.29 | 9.605 | 9.26 | 9.54 | 1,763,319 | +3.25% |
| 2026-06-05 | 9.41 | 9.515 | 9.131 | 9.24 | 1,926,678 | -2.43% |
| 2026-06-04 | 9.4 | 9.595 | 9.37 | 9.47 | 1,162,271 | +1.72% |
| 2026-06-03 | 9.54 | 9.62 | 9.245 | 9.31 | 1,309,167 | -3.82% |
| 2026-06-02 | 9.66 | 9.82 | 9.49 | 9.68 | 1,216,135 | -2.12% |
| 2026-06-01 | 9.76 | 9.97 | 9.64 | 9.89 | 981,398 | +2.17% |
| 2026-05-29 | 9.33 | 9.77 | 9.265 | 9.68 | 1,595,489 | +4.42% |
| 2026-05-28 | 8.78 | 9.3 | 8.74 | 9.27 | 1,747,141 | +4.63% |
| 2026-05-27 | 8.73 | 9.115 | 8.69 | 8.86 | 1,229,702 | +0.45% |
| 2026-05-26 | 8.63 | 9.17 | 8.63 | 8.82 | 1,605,863 | +3.04% |
| 2026-05-22 | 8.41 | 8.75 | 8.27 | 8.56 | 1,513,029 | +2.27% |
| 2026-05-21 | 8.66 | 8.69 | 7.83 | 8.37 | 2,722,219 | -6.58% |
| 2026-05-20 | 8.62 | 9.025 | 8.49 | 8.96 | 2,267,118 | +3.34% |
| 2026-05-19 | 8.86 | 8.95 | 8.5 | 8.67 | 1,370,588 | -3.13% |
| 2026-05-18 | 8.84 | 9.065 | 8.825 | 8.95 | 654,353 | +1.36% |
| 2026-05-15 | 8.72 | 8.88 | 8.72 | 8.83 | 681,426 | +0.23% |
| 2026-05-14 | 8.92 | 8.97 | 8.76 | 8.81 | 447,173 | -0.79% |
| 2026-05-13 | 8.96 | 9.06 | 8.815 | 8.88 | 726,876 | -1.99% |