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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.34	9.35	9.35	9.68	9.34	1.22M
February 19, 2026	9.25	9.37	9.37	9.37	9.15	404,375
February 18, 2026	9.12	9.3	9.3	9.4	8.99	733,677
February 17, 2026	8.96	9.1	9.1	9.13	8.8	809,716
February 13, 2026	8.82	8.99	8.99	9.19	8.69	1.6M
February 12, 2026	8.96	8.79	8.79	8.96	8.4	1.83M
February 11, 2026	9.25	8.91	8.91	9.25	8.7	2.07M
February 10, 2026	9.21	9.25	9.25	9.45	9.17	983,128
February 09, 2026	9.16	9.13	9.13	9.29	9	1.31M
February 06, 2026	9.37	9.26	9.26	9.65	9.25	1.93M
February 05, 2026	10.28	9.31	9.31	10.36	9.21	6.8M
February 04, 2026	9.79	10.1	10.1	10.15	9.53	1.81M
February 03, 2026	10.55	9.85	9.85	10.65	9.76	995,200
February 02, 2026	10.68	10.63	10.63	10.97	10.6	763,033
January 30, 2026	10.95	10.8	10.8	10.99	10.71	494,700
January 29, 2026	11.42	11.07	11.07	11.49	10.81	801,210
January 28, 2026	11.75	11.45	11.45	11.8	11.41	492,400
January 27, 2026	11.58	11.64	11.64	11.75	11.29	584,300
January 26, 2026	11.52	11.47	11.47	11.56	11.36	369,500
January 23, 2026	11.38	11.5	11.5	11.57	11.3	327,336
January 22, 2026	11.22	11.37	11.37	11.56	11.22	367,104
January 21, 2026	11.19	11.04	11.04	11.21	10.81	532,322
January 20, 2026	11.45	11	11	11.59	11	438,300
January 16, 2026	11.77	11.68	11.68	11.77	11.49	486,201
January 15, 2026	11.66	11.74	11.74	11.99	11.66	526,501
January 14, 2026	11.84	11.64	11.64	11.87	11.38	515,300
January 13, 2026	12.23	11.89	11.89	12.23	11.88	350,922
January 12, 2026	12.14	12.21	12.21	12.48	12.06	676,500
January 09, 2026	12.33	12.19	12.19	12.59	12.07	510,227
January 08, 2026	12.05	12.26	12.26	12.29	11.96	672,511
January 07, 2026	12.15	12.11	12.11	12.5	12.09	784,800
January 06, 2026	12.11	12.14	12.14	12.19	11.87	582,800
January 05, 2026	11.81	12.06	12.06	12.34	11.81	675,527
January 02, 2026	12.14	11.74	11.74	12.26	11.59	688,602
December 31, 2025	12.16	12.08	12.08	12.18	12.05	324,800
December 30, 2025	12.21	12.17	12.17	12.35	12.14	256,506
December 29, 2025	12.21	12.25	12.25	12.32	12.11	358,774
December 26, 2025	12.22	12.38	12.38	12.41	12.16	214,600
December 24, 2025	12.22	12.23	12.23	12.29	12.09	139,804
December 23, 2025	12.11	12.25	12.25	12.37	12.03	397,100
December 22, 2025	12.13	12.3	12.3	12.33	12.03	557,031
December 19, 2025	12.07	12.02	12.02	12.1	11.87	456,245
December 18, 2025	11.97	12.03	12.03	12.48	11.97	370,470
December 17, 2025	11.95	11.76	11.76	12.14	11.65	486,246
December 16, 2025	11.54	11.93	11.93	11.98	11.54	334,700
December 15, 2025	12.15	11.68	11.68	12.16	11.63	494,700
December 12, 2025	12.36	12.14	12.14	12.36	11.94	469,700
December 11, 2025	12.43	12.4	12.4	12.69	12.28	602,924
December 10, 2025	11.63	12.5	12.5	12.6	11.57	690,310
December 09, 2025	11.38	11.64	11.64	11.83	11.38	387,700
December 08, 2025	11.66	11.54	11.54	11.83	11.38	577,770
December 05, 2025	11.51	11.59	11.59	11.78	11.37	469,400
December 04, 2025	11.4	11.34	11.34	11.44	11.21	447,546
December 03, 2025	11.12	11.33	11.33	11.36	11.12	431,343
December 02, 2025	11.31	11.18	11.18	11.39	11.18	316,400
December 01, 2025	11.03	11.24	11.24	11.45	10.98	636,845
November 28, 2025	11.17	11.23	11.23	11.3	11.14	153,643
November 26, 2025	11.07	11.13	11.13	11.23	11.01	453,800
November 25, 2025	10.98	11.11	11.11	11.15	10.88	362,977
November 24, 2025	11.16	10.9	10.9	11.16	10.68	468,349

Lightspeed Commerce Inc. (LSPD) NYSE