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 $310.66 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $147.03, while $1000 invested 1 year ago would be worth $799.84. This corresponds to total returns of -68.93%, -85.3%, -20.02%, respectively, with annualized returns of -14.88%, -31.83%, -20.02%.

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
November 11, 2026	10.3	10.23	10.23	10.38	10.19	446,605
November 10, 2026	10.27	10.29	10.29	10.45	10.11	393,942
November 09, 2026	10.43	10.35	10.35	10.44	10.21	458,465
November 06, 2026	10.13	10.29	10.29	10.39	10.01	929,911
November 05, 2026	10.12	10.45	10.45	10.48	9.76	1.88M
November 04, 2026	11.19	11.56	11.56	11.64	11.13	1.41M
November 03, 2026	11.15	10.98	10.98	11.16	10.85	1.58M
November 02, 2026	10.87	11.19	11.19	11.33	10.87	513,362
October 30, 2026	10.93	10.87	10.87	11	10.69	738,848
October 29, 2026	10.76	10.96	10.96	10.97	10.56	538,778
October 28, 2026	10.78	10.9	10.9	10.97	10.71	485,306
October 27, 2026	10.98	10.89	10.89	11.04	10.66	510,133
October 26, 2026	11.09	11.09	11.09	11.15	10.91	464,735
October 23, 2026	11.13	11.13	11.13	11.17	10.95	579,872
October 22, 2026	10.93	11.21	11.21	11.21	10.84	606,496
October 21, 2026	11.13	10.94	10.94	11.18	10.91	639,210
October 20, 2026	10.88	11.14	11.14	11.26	10.82	600,952
October 19, 2026	10.51	10.77	10.77	10.78	10.51	348,005
October 16, 2026	10.98	10.57	10.57	11.04	10.48	617,155
October 15, 2026	10.32	10.89	10.89	11.03	10.31	1.23M
October 14, 2026	10.63	10.31	10.31	10.76	10.21	570,753
October 13, 2026	10.75	10.68	10.68	10.97	10.67	555,663
October 12, 2026	10.67	10.77	10.77	10.96	10.67	666,681
October 09, 2026	10.4	10.64	10.64	10.68	10.38	395,688
October 08, 2026	10.23	10.41	10.41	10.42	10.16	767,304
October 07, 2026	10.11	10.23	10.23	10.35	10.03	600,501
October 06, 2026	10.26	10.14	10.14	10.32	10.04	620,349
October 05, 2026	9.86	10.21	10.21	10.21	9.84	2.54M
October 02, 2026	9.8	9.82	9.82	9.84	9.63	1.28M
October 01, 2026	9.85	9.68	9.68	9.97	9.62	854,203
September 30, 2026	9.77	9.77	9.77	9.91	9.71	1.13M
September 29, 2026	9.69	9.75	9.75	9.78	9.56	849,936
September 28, 2026	9.81	9.69	9.69	9.87	9.53	899,835
September 25, 2026	9.64	9.87	9.87	9.9	9.57	1.21M
September 24, 2026	9.55	9.67	9.67	9.72	9.47	1.69M
September 23, 2026	9.63	9.59	9.59	9.66	9.48	416,781
September 22, 2026	9.72	9.61	9.61	9.74	9.49	308,612
September 21, 2026	9.49	9.56	9.56	9.57	9.42	504,314
September 18, 2026	9.55	9.41	9.41	9.55	9.38	523,970
September 17, 2026	9.65	9.48	9.48	9.74	9.48	462,351
September 16, 2026	9.77	9.65	9.65	9.8	9.58	364,806
September 15, 2026	9.98	9.83	9.83	10.01	9.81	324,028
September 11, 2026	9.76	9.94	9.94	10.02	9.76	331,166
September 10, 2026	9.71	9.76	9.76	9.86	9.66	538,353
September 09, 2026	10.13	9.82	9.82	10.15	9.8	497,312
September 08, 2026	10.4	10.22	10.22	10.5	10.1	705,331
September 04, 2026	10.43	10.51	10.51	10.55	10.37	423,586
September 03, 2026	10.56	10.57	10.57	10.74	10.46	534,312
September 02, 2026	10.13	10.41	10.41	10.48	10.13	550,926
September 01, 2026	10.43	10.15	10.15	10.5	10.14	694,980
August 31, 2026	10.51	10.54	10.54	10.68	10.44	765,025
August 28, 2026	10.79	10.6	10.6	10.87	10.59	461,723
August 27, 2026	10.64	10.79	10.79	10.91	10.57	640,590
August 26, 2026	10.49	10.49	10.49	10.63	10.36	439,394
August 25, 2026	10.5	10.64	10.64	10.71	10.5	564,080
August 24, 2026	10.6	10.56	10.56	10.71	10.42	530,313
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