Lightspeed Commerce Inc. (LSPD) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LSPD Historical Return
If you invested $1000 in Lightspeed Commerce Inc. (LSPD) since IPO date, it would be worth $307.01 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $116.21, while $1000 invested 1 year ago would be worth $805.58. This corresponds to total returns of -69.3%, -88.38%, -19.44%, respectively, with annualized returns of -15.57%, -34.96%, -19.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LSPD Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 8.63 | 8.82 | 8.82 | 9.17 | 8.63 | 1.59M |
| May 22, 2026 | 8.41 | 8.56 | 8.56 | 8.75 | 8.27 | 1.51M |
| May 21, 2026 | 8.66 | 8.37 | 8.37 | 8.69 | 7.83 | 2.72M |
| May 20, 2026 | 8.62 | 8.96 | 8.96 | 9.03 | 8.49 | 2.06M |
| May 19, 2026 | 8.86 | 8.67 | 8.67 | 8.95 | 8.5 | 1.37M |
| May 18, 2026 | 8.84 | 8.95 | 8.95 | 9.07 | 8.82 | 654,353 |
| May 15, 2026 | 8.72 | 8.83 | 8.83 | 8.88 | 8.72 | 681,412 |
| May 14, 2026 | 8.92 | 8.81 | 8.81 | 8.97 | 8.76 | 396,383 |
| May 13, 2026 | 9 | 8.88 | 8.88 | 9 | 8.82 | 674,212 |
| May 12, 2026 | 9.28 | 9.06 | 9.06 | 9.3 | 9.04 | 574,150 |
| May 11, 2026 | 9.76 | 9.31 | 9.31 | 9.78 | 9.27 | 974,089 |
| May 08, 2026 | 9.73 | 9.86 | 9.86 | 9.89 | 9.49 | 593,569 |
| May 07, 2026 | 9.55 | 9.78 | 9.78 | 9.92 | 9.55 | 717,914 |
| May 06, 2026 | 9.41 | 9.42 | 9.42 | 9.57 | 9.33 | 621,568 |
| May 05, 2026 | 9.53 | 9.4 | 9.4 | 9.63 | 9.24 | 933,659 |
AD
