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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.79	10.92	10.92	11.06	10.76	434,610
November 20, 2025	11.5	10.76	10.76	11.65	10.71	589,100
November 19, 2025	11.39	11.28	11.28	11.42	11.05	457,200
November 18, 2025	11.35	11.33	11.33	11.53	11.26	413,760
November 17, 2025	12.01	11.47	11.47	12.01	11.47	633,259
November 14, 2025	11.97	12.1	12.1	12.36	11.97	347,300
November 13, 2025	12.55	12.29	12.29	12.82	12.22	560,000
November 12, 2025	13.28	12.79	12.79	13.34	12.78	624,200
November 11, 2025	13.27	13.15	13.15	13.28	12.96	664,050
November 10, 2025	13.38	13.32	13.32	13.72	13.16	1.02M
November 07, 2025	13.27	13.09	13.09	13.57	12.46	2.1M
November 06, 2025	12.4	13.44	13.44	13.6	12.12	2.19M
November 05, 2025	11.41	11.59	11.59	11.69	11.25	813,424
November 04, 2025	11.52	11.3	11.3	11.68	11.21	770,401
November 03, 2025	11.89	11.87	11.87	12.09	11.75	439,200
October 31, 2025	11.77	12	12	12.05	11.77	402,003
October 30, 2025	12.1	11.72	11.72	12.18	11.65	450,610
October 29, 2025	12.6	12.22	12.22	12.7	12.09	744,254
October 28, 2025	12.58	12.6	12.6	12.84	12.49	514,613
October 27, 2025	12.25	12.65	12.65	12.65	12.15	994,000
October 24, 2025	11.84	12.13	12.13	12.23	11.84	471,902
October 23, 2025	11.76	11.82	11.82	11.89	11.74	358,800
October 22, 2025	11.67	11.79	11.79	11.9	11.67	483,615

Lightspeed Commerce Inc. (LSPD) NYSE