Lightspeed Commerce Inc. (LSPD) NYSE

Currency In USD

LSPD Historical Return

If you invested $1000 in Lightspeed Commerce Inc. (LSPD) since IPO date, it would be worth $322.2 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $109.94, while $1000 invested 1 year ago would be worth $866.12. This corresponds to total returns of -67.78%, -89.01%, -13.39%, respectively, with annualized returns of -14.88%, -35.7%, -13.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LSPD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	10.41	10.61	10.61	10.73	10.39	813,314
August 20, 2026	10.32	10.39	10.39	10.51	10.29	468,232
August 19, 2026	10.32	10.41	10.41	10.64	10.32	801,299
August 18, 2026	10.35	10.33	10.33	10.49	10.22	692,341
August 17, 2026	10.54	10.23	10.23	10.62	10.18	681,243
August 14, 2026	10.97	10.67	10.67	10.97	10.53	419,016
August 13, 2026	10.54	10.96	10.96	10.98	10.48	628,100
August 12, 2026	10.44	10.46	10.46	10.49	10.22	525,441
August 11, 2026	10.5	10.47	10.47	10.6	10.42	561,421
August 10, 2026	10.38	10.49	10.49	10.63	10.38	504,424
August 07, 2026	10.37	10.46	10.46	10.55	10.26	546,423
August 06, 2026	10.17	10.23	10.23	10.36	10.16	535,591
August 05, 2026	10.54	10.35	10.35	10.54	10.19	1.22M
August 04, 2026	10.21	10.44	10.44	10.48	10.2	763,285
August 03, 2026	10.35	10.27	10.27	10.59	10.24	701,741
July 31, 2026	9.62	10.11	10.11	10.2	9.52	1.15M
July 30, 2026	10.46	9.66	9.66	10.5	9.31	2.06M
July 29, 2026	10.71	11.01	11.01	11.09	10.71	2.02M
July 28, 2026	10.36	10.72	10.72	10.72	10.36	688,095
July 27, 2026	10.1	10.31	10.31	10.35	10	781,877
July 23, 2026	9.79	9.57	9.57	9.79	9.48	729,988
July 22, 2026	10.27	9.76	9.76	10.27	9.71	1.18M
July 21, 2026	10.32	10.25	10.25	10.38	10.14	529,631
July 20, 2026	10.32	10.37	10.37	10.61	10.24	500,171
July 17, 2026	10.27	10.4	10.4	10.4	10.1	611,841
July 16, 2026	10.3	10.36	10.36	10.48	10.26	569,891
July 15, 2026	10.37	10.27	10.27	10.56	10.27	579,433
July 14, 2026	10.1	10.29	10.29	10.41	10.04	503,596
July 13, 2026	10.32	10.37	10.37	10.69	10.32	667,773
July 10, 2026	10.37	10.3	10.3	10.53	10.18	419,473
July 09, 2026	9.93	10.22	10.22	10.24	9.87	468,718
July 08, 2026	10.44	10.12	10.12	10.44	10.02	944,117
July 07, 2026	10.64	10.59	10.59	10.89	10.57	831,505
July 06, 2026	10.67	10.63	10.63	10.75	10.4	707,054
July 02, 2026	10.72	10.8	10.8	11	10.72	835,110
July 01, 2026	10.6	10.8	10.8	10.88	10.6	879,632
June 30, 2026	10.17	10.49	10.49	10.53	10.15	1.31M
June 29, 2026	10.33	10.29	10.29	10.42	10.04	1.53M
June 26, 2026	9.48	10.19	10.19	10.23	9.48	1.78M
June 25, 2026	9.62	9.56	9.56	9.82	9.52	905,187
June 24, 2026	9.44	9.66	9.66	9.81	9.4	941,102
June 23, 2026	9.06	9.44	9.44	9.45	9.06	1.4M
June 22, 2026	9.31	9.09	9.09	9.57	8.96	1.96M
June 18, 2026	9.42	9.4	9.4	9.53	9.31	1.58M
June 17, 2026	9.49	9.32	9.32	9.72	9.28	1.49M
June 16, 2026	9.86	9.6	9.6	9.86	9.5	794,813
June 15, 2026	9.75	9.71	9.71	10.1	9.65	1.59M
June 12, 2026	9.72	9.63	9.63	9.75	9.5	1.47M
June 11, 2026	9.45	9.72	9.72	9.72	9.41	1.9M
June 10, 2026	9.36	9.53	9.53	9.64	9.36	1.6M
June 09, 2026	9.51	9.55	9.55	9.68	9.29	1.87M
June 08, 2026	9.29	9.54	9.54	9.61	9.26	1.76M
June 05, 2026	9.41	9.24	9.24	9.52	9.13	1.93M
June 04, 2026	9.4	9.47	9.47	9.6	9.37	1.12M
June 03, 2026	9.54	9.31	9.31	9.62	9.24	1.27M
June 02, 2026	9.66	9.68	9.68	9.82	9.49	1.22M
June 01, 2026	9.76	9.89	9.89	9.97	9.64	978,777
May 29, 2026	9.33	9.68	9.68	9.77	9.27	1.6M
May 28, 2026	8.78	9.27	9.27	9.3	8.74	1.75M
May 27, 2026	8.73	8.86	8.86	9.12	8.69	1.23M