Lightspeed Commerce Inc. (LSPD) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +1.5%
- 3M
- +0.6%
- YTD
- -12.4%
- 1Y
- -23.4%
- 3Y
- -11.8%
- 5Y
- -32.3%
Loading 10-year price history...
LSPD Historical Performance
LSPD Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- -15.0%
- 2020 annual price return
- +150.0%
- 2021 annual price return
- -39.8%
- 2022 annual price return
- -65.2%
- 2023 annual price return
- +47.8%
- 2024 annual price return
- -21.7%
- 2025 annual price return
- -23.3%
- 2026 annual price return
- -9.4%
LSPD Stock Price Trajectory (2019–2026)
As of November 8, 2026, Lightspeed Commerce Inc. (LSPD) trades at $10.29, representing a -23.4% return over the past year. The stock has delivered a -85.8% total return over five years (-32.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $130.02 on September 22, 2021. From this peak, LSPD has corrected -92.1%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers PAR (-38.0% 1Y), RSKD (+83.3% 1Y), and FOUR (-34.2% 1Y), LSPD has underperformed the peer group average. Compare LSPD vs PAR →
LSPD Historical Price Data · from 2019
Rows 1–50 of 1,806| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 10.13 | 10.39 | 10.01 | 10.29 | 930K | -1.53% |
| 2026-11-05 | 10.12 | 10.48 | 9.76 | 10.45 | 2.15M | -9.60% |
| 2026-11-04 | 11.19 | 11.73 | 11.13 | 11.56 | 1.86M | +5.28% |
| 2026-11-03 | 11.15 | 11.16 | 10.85 | 10.98 | 1.66M | -1.88% |
| 2026-11-02 | 10.87 | 11.34 | 10.87 | 11.19 | 654K | +2.94% |
| 2026-10-30 | 10.93 | 11.00 | 10.69 | 10.87 | 778K | -0.82% |
| 2026-10-29 | 10.76 | 10.97 | 10.56 | 10.96 | 539K | +0.55% |
| 2026-10-28 | 10.78 | 10.97 | 10.71 | 10.90 | 485K | +0.09% |
| 2026-10-27 | 10.98 | 11.04 | 10.66 | 10.89 | 554K | -1.80% |
| 2026-10-26 | 11.09 | 11.15 | 10.91 | 11.09 | 465K | -0.36% |
| 2026-10-23 | 11.13 | 11.17 | 10.95 | 11.13 | 597K | -0.71% |
| 2026-10-22 | 10.93 | 11.21 | 10.84 | 11.21 | 607K | +2.47% |
| 2026-10-21 | 11.13 | 11.18 | 10.91 | 10.94 | 718K | -1.80% |
| 2026-10-20 | 10.88 | 11.26 | 10.82 | 11.14 | 601K | +3.44% |
| 2026-10-19 | 10.51 | 10.78 | 10.51 | 10.77 | 365K | +1.89% |
| 2026-10-16 | 10.98 | 11.04 | 10.48 | 10.57 | 647K | -2.94% |
| 2026-10-15 | 10.32 | 11.03 | 10.31 | 10.89 | 1.24M | +5.63% |
| 2026-10-14 | 10.63 | 10.76 | 10.21 | 10.31 | 584K | -3.46% |
| 2026-10-13 | 10.75 | 10.97 | 10.67 | 10.68 | 582K | -0.84% |
| 2026-10-12 | 10.67 | 10.96 | 10.67 | 10.77 | 667K | +1.22% |
| 2026-10-09 | 10.40 | 10.68 | 10.38 | 10.64 | 396K | +2.21% |
| 2026-10-08 | 10.23 | 10.42 | 10.16 | 10.41 | 775K | +1.76% |
| 2026-10-07 | 10.11 | 10.35 | 10.03 | 10.23 | 601K | +0.89% |
| 2026-10-06 | 10.26 | 10.32 | 10.04 | 10.14 | 632K | -0.69% |
| 2026-10-05 | 9.86 | 10.21 | 9.84 | 10.21 | 2.57M | +3.97% |
| 2026-10-02 | 9.80 | 9.84 | 9.63 | 9.82 | 1.28M | +1.45% |
| 2026-10-01 | 9.85 | 9.97 | 9.62 | 9.68 | 945K | -0.92% |
| 2026-09-30 | 9.77 | 9.91 | 9.71 | 9.77 | 1.17M | +0.21% |
| 2026-09-29 | 9.69 | 9.78 | 9.56 | 9.75 | 878K | +0.62% |
| 2026-09-28 | 9.81 | 9.87 | 9.53 | 9.69 | 988K | -1.82% |
| 2026-09-25 | 9.64 | 9.90 | 9.57 | 9.87 | 1.25M | +2.07% |
| 2026-09-24 | 9.55 | 9.72 | 9.47 | 9.67 | 1.73M | +0.83% |
| 2026-09-23 | 9.63 | 9.66 | 9.48 | 9.59 | 427K | -0.21% |
| 2026-09-22 | 9.72 | 9.74 | 9.49 | 9.61 | 309K | +0.52% |
| 2026-09-21 | 9.49 | 9.59 | 9.42 | 9.56 | 522K | +1.59% |
| 2026-09-18 | 9.55 | 9.55 | 9.38 | 9.41 | 611K | -0.74% |
| 2026-09-17 | 9.65 | 9.74 | 9.48 | 9.48 | 481K | -1.76% |
| 2026-09-16 | 9.77 | 9.80 | 9.58 | 9.65 | 388K | -1.83% |
| 2026-09-15 | 9.98 | 10.01 | 9.81 | 9.83 | 339K | -2.77% |
| 2026-09-14 | 10.00 | 10.29 | 9.97 | 10.11 | 496K | +1.71% |
| 2026-09-11 | 9.76 | 10.02 | 9.76 | 9.94 | 331K | +1.84% |
| 2026-09-10 | 9.71 | 9.86 | 9.66 | 9.76 | 538K | -0.61% |
| 2026-09-09 | 10.13 | 10.15 | 9.80 | 9.82 | 554K | -3.91% |
| 2026-09-08 | 10.40 | 10.50 | 10.10 | 10.22 | 741K | -2.76% |
| 2026-09-04 | 10.43 | 10.55 | 10.37 | 10.51 | 429K | -0.57% |
| 2026-09-03 | 10.56 | 10.74 | 10.46 | 10.57 | 534K | +1.54% |
| 2026-09-02 | 10.13 | 10.48 | 10.13 | 10.41 | 551K | +2.56% |
| 2026-09-01 | 10.43 | 10.50 | 10.14 | 10.15 | 695K | -3.70% |
| 2026-08-31 | 10.51 | 10.68 | 10.44 | 10.54 | 998K | -0.57% |
| 2026-08-28 | 10.79 | 10.87 | 10.59 | 10.60 | 466K | -1.76% |
LSPD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
LSPD — Frequently Asked Questions
Quick answers to the most common questions about buying LSPD stock.
How has LSPD stock performed recently?
LSPD declined -23.4% over the past year, below its 5-year annualized CAGR of -32.3%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is LSPD's all-time high price?
Lightspeed Commerce Inc. reached $130.02 on 2021-09-22. The 52-week high is $13.72. Current 1-year return of -23.4% places the stock further from historical peaks.
Where can I download LSPD historical price data?
This page provides LSPD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.