Lightspeed Commerce Inc. - LSPD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.8	12.81	12.81	13.23	12.8	977,126
February 19, 2026	12.69	12.81	12.81	12.83	12.55	411,446
February 18, 2026	12.41	12.74	12.74	12.86	12.3	838,045
February 17, 2026	12.18	12.41	12.41	12.44	12.03	597,100
February 13, 2026	11.98	12.25	12.25	12.52	11.81	1.04M
February 12, 2026	12.08	11.97	11.97	12.13	11.45	1.61M
February 11, 2026	12.74	12.07	12.07	12.74	11.84	1.3M
February 10, 2026	12.42	12.53	12.53	12.8	12.37	1.08M
February 09, 2026	12.51	12.38	12.38	12.63	12.25	1.35M
February 06, 2026	12.86	12.65	12.65	13.18	12.64	1.59M
February 05, 2026	14.22	12.76	12.76	14.23	12.63	3.06M
February 04, 2026	13.44	13.77	13.77	13.88	13.03	1.15M
February 03, 2026	14.65	13.44	13.44	14.67	13.33	1.39M
February 02, 2026	14.53	14.56	14.56	15.02	14.52	821,100
January 30, 2026	14.79	14.7	14.7	14.86	14.57	647,044
January 29, 2026	15.51	14.94	14.94	15.53	14.61	1.03M
January 28, 2026	15.91	15.55	15.55	16.03	15.51	557,312
January 27, 2026	15.91	15.82	15.82	15.99	15.37	616,246
January 26, 2026	15.79	15.74	15.74	15.84	15.56	302,440
January 23, 2026	15.65	15.76	15.76	15.89	15.54	277,700
January 22, 2026	15.5	15.67	15.67	15.95	15.5	561,900
January 21, 2026	15.45	15.28	15.28	15.48	14.95	931,100
January 20, 2026	15.91	15.23	15.23	16.03	15.22	1.08M
January 19, 2026	16.19	16.02	16.02	16.25	16	264,325
January 16, 2026	16.37	16.24	16.24	16.37	15.97	904,272
January 15, 2026	16.3	16.34	16.34	16.68	16.2	867,600
January 14, 2026	16.49	16.16	16.16	16.53	15.8	1.16M
January 13, 2026	16.92	16.53	16.53	16.93	16.49	884,496
January 12, 2026	16.82	16.96	16.96	17.32	16.72	518,700
January 09, 2026	17.14	16.98	16.98	17.45	16.77	401,619
January 08, 2026	16.72	17	17	17.03	16.58	609,200
January 07, 2026	16.81	16.79	16.79	17.29	16.76	942,300
January 06, 2026	16.67	16.8	16.8	16.83	16.32	470,000
January 05, 2026	16.24	16.61	16.61	17.02	16.24	787,718
January 02, 2026	16.79	16.14	16.14	16.9	15.91	1.02M
December 31, 2025	16.61	16.56	16.56	16.69	16.53	539,200
December 30, 2025	16.69	16.68	16.68	16.9	16.63	409,600
December 29, 2025	16.61	16.76	16.76	16.85	16.56	484,640
December 23, 2025	16.82	16.8	16.8	16.96	16.7	358,437
December 22, 2025	16.63	16.94	16.94	16.97	16.5	411,300
December 19, 2025	16.7	16.57	16.57	16.75	16.34	469,438
December 18, 2025	16.49	16.58	16.58	17.2	16.49	375,900
December 17, 2025	16.44	16.25	16.25	16.7	16.07	476,506
December 16, 2025	15.9	16.4	16.4	16.45	15.9	322,100
December 15, 2025	16.68	16.08	16.08	16.77	16.03	636,600
December 12, 2025	17.01	16.71	16.71	17.01	16.48	513,626
December 11, 2025	17.02	17.04	17.04	17.46	16.92	491,320
December 10, 2025	16.05	17.25	17.25	17.4	15.99	780,208
December 09, 2025	15.88	16.14	16.14	16.4	15.79	480,516
December 08, 2025	16.13	15.99	15.99	16.35	15.77	606,900
December 05, 2025	15.88	16.04	16.04	16.31	15.83	763,324
December 04, 2025	15.87	15.86	15.86	15.95	15.64	476,588
December 03, 2025	15.64	15.83	15.83	15.85	15.5	445,400
December 02, 2025	15.83	15.64	15.64	15.91	15.63	348,100
December 01, 2025	15.41	15.73	15.73	16.02	15.27	512,006
November 28, 2025	15.74	15.71	15.71	15.79	15.55	352,243
November 27, 2025	15.65	15.69	15.69	15.71	15.62	131,800
November 26, 2025	15.68	15.62	15.62	15.76	15.47	519,320
November 25, 2025	15.67	15.67	15.67	15.73	15.28	459,454
November 24, 2025	15.38	15.37	15.37	15.51	15.06	731,500

Lightspeed Commerce Inc. (LSPD.TO) TSX