NYSE:LSPD | Historical Stock Price | Lightspeed Commerce Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-09-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.47$13.22$23.40$41.43$73.34$129.842020-09-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$70.39$70.39201,300——
2020-12-30$69.98$69.98265,700——
2020-12-29$68.39$68.39349,600——
2020-12-28$68.90$68.90235,400——
2020-12-24$68.46$68.46123,100——
2020-12-23$67.09$67.09485,700——
2020-12-22$67.06$67.06786,900——
2020-12-21$60.62$60.62703,800——
2020-12-18$58.09$58.09815,300——
2020-12-17$59.19$59.19315,100——
2020-12-16$58.30$58.30493,700——
2020-12-15$57.79$57.79435,300——
2020-12-14$57.75$57.75311,800——
2020-12-11$59.07$59.07280,700——
2020-12-10$58.32$58.32341,500——
2020-12-09$57.64$57.64392,200——
2020-12-08$59.67$59.67306,100——
2020-12-07$60.80$60.80700,600——
2020-12-04$60.12$60.12552,600——
2020-12-03$60.75$60.75778,900——
2020-12-02$58.12$58.12827,500——
2020-12-01$52.62$52.62495,800——
2020-11-30$52.05$52.051,001,200——
2020-11-27$55.70$55.70601,000——
2020-11-25$51.17$51.17580,300——
2020-11-24$47.65$47.65549,400——
2020-11-23$48.32$48.32445,200——
2020-11-20$45.48$45.48579,500——
2020-11-19$42.75$42.75421,600——
2020-11-18$42.99$42.99285,700——
2020-11-17$41.80$41.80224,000——
2020-11-16$39.75$39.75124,200——
2020-11-13$39.38$39.38116,100——
2020-11-12$39.15$39.15102,900——
2020-11-11$40.17$40.17188,100——
2020-11-10$39.01$39.01276,800——
2020-11-09$38.91$38.91533,800——
2020-11-06$39.43$39.43256,000——
2020-11-05$40.50$40.50699,900——
2020-11-04$34.50$34.50330,400——
2020-11-03$32.83$32.83130,800——
2020-11-02$31.24$31.24156,100——
2020-10-30$32.03$32.03216,600——
2020-10-29$31.89$31.8988,700——
2020-10-28$31.50$31.50366,500——
2020-10-27$34.85$34.8566,900——
2020-10-26$34.17$34.17118,900——
2020-10-23$34.34$34.3496,100——
2020-10-22$34.15$34.15181,600——
2020-10-21$33.57$33.57163,100——
2020-10-20$34.63$34.6374,500——
2020-10-19$34.80$34.80228,300——
2020-10-16$35.78$35.78163,700——
2020-10-15$35.77$35.77195,400——
2020-10-14$36.07$36.07261,900——
2020-10-13$36.65$36.65323,300——
2020-10-12$38.05$38.05366,800——
2020-10-09$37.21$37.21438,400——
2020-10-08$35.68$35.68451,600——
2020-10-07$35.74$35.741,300,000——
2020-10-06$33.36$33.36446,000——
2020-10-05$32.32$32.32187,400——
2020-10-02$31.58$31.5887,500——
2020-10-01$32.74$32.74111,000——
2020-09-30$32.02$32.02138,100——
2020-09-29$31.69$31.69121,600——
2020-09-28$31.02$31.02164,800——
2020-09-25$30.25$30.2570,400——
2020-09-24$29.57$29.57193,400——
2020-09-23$29.74$29.74263,900——
2020-09-22$30.43$30.43165,700——
2020-09-21$30.23$30.23198,000——
2020-09-18$29.76$29.76317,900——
2020-09-17$30.61$30.61193,200——
2020-09-16$30.87$30.87324,700——
2020-09-15$31.13$31.13376,900——
2020-09-14$31.95$31.95680,100——
2020-09-11$30.25$30.252,847,100——