LSPD - Lightspeed Commerce Inc.
9.81
-0.060 -0.612%
Share volume: 487,196
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$9.87
-0.06
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $9.95 | $9.95 | $10.17 | $10.17 | $9.78 | $9.78 | $9.81 | $9.81 | 487,196 | $487,196.00 |
| 04-20-2026 | $9.62 | $9.62 | $9.89 | $9.89 | $9.62 | $9.62 | $9.87 | $9.87 | 522,766 | $522,766.00 |
| 04-17-2026 | $9.72 | $9.72 | $9.93 | $9.93 | $9.69 | $9.69 | $9.69 | $9.69 | 488,486 | $488,486.00 |
| 04-16-2026 | $9.63 | $9.63 | $9.65 | $9.65 | $9.46 | $9.46 | $9.53 | $9.53 | 433,181 | $433,181.00 |
| 04-15-2026 | $9.17 | $9.17 | $9.50 | $9.50 | $9.10 | $9.10 | $9.46 | $9.46 | 520,598 | $520,598.00 |
| 04-14-2026 | $8.99 | $8.99 | $9.19 | $9.19 | $8.98 | $8.98 | $9.06 | $9.06 | 738,668 | $738,668.00 |
| 04-13-2026 | $8.45 | $8.45 | $8.92 | $8.92 | $8.40 | $8.40 | $8.89 | $8.89 | 707,052 | $707,052.00 |
| 04-10-2026 | $8.61 | $8.61 | $8.66 | $8.66 | $8.43 | $8.43 | $8.47 | $8.47 | 428,313 | $428,313.00 |
| 04-09-2026 | $8.65 | $8.65 | $8.73 | $8.73 | $8.43 | $8.43 | $8.62 | $8.62 | 729,464 | $729,464.00 |
| 04-08-2026 | $9.25 | $9.25 | $9.34 | $9.34 | $8.72 | $8.72 | $8.72 | $8.72 | 989,778 | $989,778.00 |