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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$40.43$40.43600,700——
2021-12-30$42.05$42.05967,300——
2021-12-29$40.25$40.25919,900——
2021-12-28$40.75$40.75464,700——
2021-12-27$41.63$41.63563,000——
2021-12-23$40.80$40.80837,900——
2021-12-22$40.91$40.91990,000——
2021-12-21$41.85$41.851,309,000——
2021-12-20$38.89$38.891,202,900——
2021-12-17$40.41$40.411,730,200——
2021-12-16$39.85$39.851,880,900——
2021-12-15$42.39$42.391,872,800——
2021-12-14$41.57$41.571,206,100——
2021-12-13$42.81$42.811,815,600——
2021-12-10$43.93$43.93950,300——
2021-12-09$45.80$45.80930,800——
2021-12-08$48.57$48.571,097,300——
2021-12-07$49.39$49.391,674,800——
2021-12-06$46.43$46.431,509,000——
2021-12-03$44.31$44.311,687,100——
2021-12-02$48.09$48.091,572,600——
2021-12-01$46.88$46.882,305,800——
2021-11-30$50.49$50.491,534,300——
2021-11-29$53.41$53.411,297,700——
2021-11-26$54.08$54.081,091,200——
2021-11-24$55.31$55.313,650,800——
2021-11-23$53.31$53.312,977,400——
2021-11-22$57.74$57.741,691,600——
2021-11-19$58.15$58.153,506,400——
2021-11-18$63.00$63.001,553,500——
2021-11-17$67.57$67.57723,700——
2021-11-16$68.77$68.77970,100——
2021-11-15$69.39$69.391,094,700——
2021-11-12$69.58$69.581,100,400——
2021-11-11$66.76$66.761,360,000——
2021-11-10$67.90$67.901,312,400——
2021-11-09$71.24$71.241,551,700——
2021-11-08$72.41$72.412,488,200——
2021-11-05$73.05$73.054,305,000——
2021-11-04$71.36$71.3613,510,200——
2021-11-03$98.97$98.971,551,500——
2021-11-02$97.48$97.481,068,100——
2021-11-01$101.21$101.211,339,000——
2021-10-29$97.69$97.69561,600——
2021-10-28$98.11$98.111,103,000——
2021-10-27$91.87$91.87661,400——
2021-10-26$95.13$95.13876,500——
2021-10-25$97.36$97.36622,000——
2021-10-22$95.86$95.86744,900——
2021-10-21$99.94$99.94809,400——
2021-10-20$96.16$96.16586,900——
2021-10-19$97.17$97.17752,100——
2021-10-18$95.31$95.311,711,700——
2021-10-15$98.74$98.741,376,300——
2021-10-14$97.69$97.691,641,000——
2021-10-13$92.51$92.51979,100——
2021-10-12$88.94$88.94901,400——
2021-10-11$86.70$86.70609,900——
2021-10-08$86.71$86.711,527,800——
2021-10-07$92.59$92.591,278,600——
2021-10-06$88.09$88.092,168,200——
2021-10-05$91.91$91.911,372,600——
2021-10-04$90.47$90.472,566,900——
2021-10-01$98.18$98.182,211,100——
2021-09-30$96.43$96.433,260,100——
2021-09-29$98.77$98.777,407,900——
2021-09-28$112.50$112.501,710,400——
2021-09-27$118.36$118.361,191,100——
2021-09-24$121.17$121.17767,600——
2021-09-23$123.81$123.81937,500——
2021-09-22$124.41$124.411,626,900——
2021-09-21$122.53$122.53881,100——
2021-09-20$121.26$121.261,272,600——
2021-09-17$124.37$124.371,308,100——
2021-09-16$123.66$123.661,327,500——
2021-09-15$122.67$122.67708,000——
2021-09-14$119.24$119.241,100,600——
2021-09-13$118.61$118.611,335,700——
2021-09-10$124.02$124.021,262,500——
2021-09-09$124.03$124.031,675,700——
2021-09-08$116.34$116.341,268,300——
2021-09-07$118.95$118.95866,800——
2021-09-03$119.97$119.971,146,400——
2021-09-02$118.61$118.611,473,500——
2021-09-01$115.10$115.101,270,000——
2021-08-31$111.18$111.181,234,700——
2021-08-30$108.05$108.051,510,600——
2021-08-27$104.58$104.58652,900——
2021-08-26$98.76$98.76938,400——
2021-08-25$100.31$100.31835,200——
2021-08-24$98.08$98.08648,500——
2021-08-23$96.51$96.51721,200——
2021-08-20$93.45$93.45798,700——
2021-08-19$90.13$90.13826,100——
2021-08-18$93.01$93.01583,200——
2021-08-17$91.01$91.011,419,800——
2021-08-16$94.72$94.721,102,600——
2021-08-13$94.93$94.93898,600——
2021-08-12$95.18$95.18955,200——
2021-08-11$95.75$95.751,745,600——
2021-08-10$93.22$93.221,367,400——
2021-08-09$92.68$92.683,602,100——
2021-08-06$97.18$97.181,045,100——
2021-08-05$95.76$95.761,603,900——
2021-08-04$89.17$89.17684,200——
2021-08-03$87.41$87.41584,800——
2021-08-02$87.00$87.00515,900——
2021-07-30$85.53$85.53568,700——
2021-07-29$88.37$88.37336,700——
2021-07-28$89.53$89.53508,500——
2021-07-27$87.68$87.68564,800——
2021-07-26$87.93$87.93509,900——
2021-07-23$85.97$85.97452,700——
2021-07-22$83.84$83.84669,600——
2021-07-21$82.74$82.74481,100——
2021-07-20$81.83$81.831,240,300——
2021-07-19$77.62$77.62644,500——
2021-07-16$78.29$78.29507,400——
2021-07-15$79.05$79.05570,000——
2021-07-14$81.24$81.24450,900——
2021-07-13$82.42$82.42397,300——
2021-07-12$84.22$84.22331,800——
2021-07-09$85.14$85.14601,800——
2021-07-08$81.88$81.88565,900——
2021-07-07$83.11$83.11599,300——
2021-07-06$85.23$85.23901,800——
2021-07-02$86.69$86.69570,100——
2021-07-01$84.16$84.16446,700——
2021-06-30$83.61$83.611,555,700——
2021-06-29$85.33$85.33768,500——
2021-06-28$86.17$86.17526,700——
2021-06-25$84.19$84.19631,500——
2021-06-24$84.61$84.61863,200——
2021-06-23$82.63$82.63996,600——
2021-06-22$82.00$82.00822,300——
2021-06-21$82.42$82.421,257,300——
2021-06-18$79.95$79.951,444,800——
2021-06-17$77.50$77.50990,900——
2021-06-16$72.58$72.58894,400——
2021-06-15$73.40$73.40532,800——
2021-06-14$75.95$75.951,430,800——
2021-06-11$72.15$72.15430,000——
2021-06-10$71.10$71.10691,500——
2021-06-09$70.76$70.76773,700——
2021-06-08$73.73$73.731,039,700——
2021-06-07$72.21$72.21813,000——
2021-06-04$71.85$71.85704,200——
2021-06-03$69.27$69.27487,600——
2021-06-02$70.43$70.43568,400——
2021-06-01$69.48$69.481,150,300——
2021-05-28$71.99$71.99655,500——
2021-05-27$72.83$72.831,874,700——
2021-05-26$73.19$73.19732,800——
2021-05-25$72.76$72.761,019,500——
2021-05-24$72.76$72.76809,600——
2021-05-21$70.37$70.371,591,300——
2021-05-20$66.45$66.452,342,900——
2021-05-19$57.44$57.441,624,400——
2021-05-18$58.77$58.77769,000——
2021-05-17$58.16$58.16708,200——
2021-05-14$58.64$58.64790,500——
2021-05-13$55.70$55.70810,000——
2021-05-12$57.71$57.71575,300——
2021-05-11$59.87$59.87958,300——
2021-05-10$58.86$58.86644,800——
2021-05-07$62.63$62.63812,700——
2021-05-06$61.37$61.371,072,900——
2021-05-05$64.42$64.42415,800——
2021-05-04$65.14$65.14713,900——
2021-05-03$67.81$67.81568,600——
2021-04-30$69.81$69.81289,200——
2021-04-29$69.80$69.80290,500——
2021-04-28$71.50$71.50379,300——
2021-04-27$69.76$69.76226,500——
2021-04-26$71.05$71.05274,500——
2021-04-23$69.62$69.62452,400——
2021-04-22$66.85$66.85555,500——
2021-04-21$68.11$68.11822,300——
2021-04-20$64.08$64.08852,900——
2021-04-19$64.49$64.491,071,200——
2021-04-16$66.89$66.892,143,700——
2021-04-15$71.01$71.01631,300——
2021-04-14$71.27$71.27371,900——
2021-04-13$73.44$73.44335,600——
2021-04-12$72.04$72.04425,300——
2021-04-09$72.31$72.31660,300——
2021-04-08$72.26$72.26708,000——
2021-04-07$68.43$68.43597,900——
2021-04-06$67.97$67.97527,900——
2021-04-05$64.59$64.59544,500——
2021-04-01$64.40$64.40977,300——
2021-03-31$62.81$62.81617,000——
2021-03-30$59.68$59.68722,500——
2021-03-29$58.83$58.83772,900——
2021-03-26$60.35$60.35653,500——
2021-03-25$60.54$60.54841,700——
2021-03-24$60.08$60.08922,000——
2021-03-23$64.00$64.00485,200——
2021-03-22$65.63$65.63748,500——
2021-03-19$63.23$63.23680,800——
2021-03-18$63.65$63.65952,600——
2021-03-17$68.72$68.72925,300——
2021-03-16$70.60$70.60827,000——
2021-03-15$72.25$72.25930,000——
2021-03-12$69.12$69.121,426,800——
2021-03-11$64.54$64.541,278,400——
2021-03-10$58.15$58.15947,000——
2021-03-09$59.49$59.491,253,700——
2021-03-08$54.09$54.091,314,900——
2021-03-05$58.46$58.462,204,900——
2021-03-04$61.23$61.231,525,100——
2021-03-03$67.56$67.56477,800——
2021-03-02$71.44$71.44617,300——
2021-03-01$72.16$72.16684,500——
2021-02-26$68.42$68.42889,300——
2021-02-25$69.92$69.92713,400——
2021-02-24$73.47$73.47672,100——
2021-02-23$75.11$75.111,258,800——
2021-02-22$80.85$80.851,104,900——
2021-02-19$77.50$77.501,230,300——
2021-02-18$73.63$73.63811,000——
2021-02-17$70.85$70.85798,900——
2021-02-16$71.65$71.65642,000——
2021-02-12$73.02$73.02863,300——
2021-02-11$73.40$73.401,039,800——
2021-02-10$71.30$71.303,669,600——
2021-02-09$72.80$72.80881,800——
2021-02-08$72.01$72.01482,200——
2021-02-05$72.49$72.49546,200——
2021-02-04$72.60$72.601,323,900——
2021-02-03$74.78$74.78391,600——
2021-02-02$71.86$71.86299,400——
2021-02-01$70.74$70.74553,400——
2021-01-29$64.92$64.92628,000——
2021-01-28$67.78$67.78361,400——
2021-01-27$65.34$65.34598,000——
2021-01-26$70.84$70.84390,800——
2021-01-25$69.14$69.14419,000——
2021-01-22$69.13$69.13724,600——
2021-01-21$70.34$70.34381,500——
2021-01-20$72.17$72.17192,400——
2021-01-19$72.50$72.50393,000——
2021-01-15$70.29$70.29403,400——
2021-01-14$74.73$74.731,009,800——
2021-01-13$74.54$74.54475,300——
2021-01-12$69.10$69.10238,600——
2021-01-11$67.19$67.19207,900——
2021-01-08$67.83$67.83250,900——
2021-01-07$67.43$67.43195,400——
2021-01-06$64.64$64.64771,200——
2021-01-05$66.49$66.49408,200——
2021-01-04$67.16$67.16522,100——