Lightspeed Commerce Subordinate Voting Shares Stock Price History
NYSE: LSPDTechnologyComputer Software: Prepackaged SoftwareUSD
10.64+0.23 (+2.21%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LSPD price history at a glance
The price history for Lightspeed Commerce Subordinate Voting Shares (LSPD) on this page begins on September 7, 2020, when the stock closed at $30.25; it most recently closed at $10.64 on October 5, 2026. The highest price in this record is $130.02, reached on September 20, 2021; the latest close is 91.8% below that peak. Across the 5 complete calendar years in the table, LSPD finished higher in 1 and lower in 4. Its best year was 2023 (+46.8%) and its worst was 2022 (-64.6%).
Over roughly 6 years the share price changed -64.8%, a -15.8% compound annual price return (excluding dividends). In the last 12 months alone, LSPD has lost 9.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $130.02
- Date of high
- Sep 20, 2021
- Low since 2020
- $7.34
- Date of low
- Apr 7, 2025
- 52-week high
- $13.72
- 52-week low
- $7.83
- Last close
- $10.64
LSPD returns
1 week
+8.35%
1 month
+8.35%
3 months
+3.30%
6 months
+25.62%
Year to date
-11.92%
1 year
-9.14%
3 years
-22.28%
5 years
-89.22%
LSPD price return, excluding dividends.
LSPD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.64 | -9.37% |
| 2025 | 11.74 | -25.32% |
| 2024 | 15.72 | -25.11% |
| 2023 | 20.99 | +46.78% |
| 2022 | 14.30 | -64.63% |
| 2021 | 40.43 | -42.56% |
| 2020* | 70.39 | +132.69% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
LSPD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.40 | 10.67 | 10.43 | 10.64 | +2.21% | |
| 10.23 | 10.42 | 10.17 | 10.41 | +1.76% | |
| 10.11 | 10.35 | 10.03 | 10.23 | +0.89% | |
| 10.26 | 10.32 | 10.04 | 10.14 | -0.69% | |
| 9.86 | 10.21 | 9.84 | 10.21 | +3.97% | |
| 9.80 | 9.84 | 9.63 | 9.82 | +1.45% | |
| 9.85 | 9.97 | 9.62 | 9.68 | -0.92% | |
| 9.77 | 9.91 | 9.71 | 9.77 | +0.21% | |
| 9.69 | 9.78 | 9.56 | 9.75 | +0.62% | |
| 9.81 | 9.87 | 9.53 | 9.69 | -1.82% | |
| 9.64 | 9.90 | 9.57 | 9.87 | +2.07% | |
| 9.55 | 9.72 | 9.47 | 9.67 | +0.83% | |
| 9.63 | 9.66 | 9.48 | 9.59 | -0.21% | |
| 9.72 | 9.74 | 9.50 | 9.61 | +0.52% | |
| 9.49 | 9.59 | 9.42 | 9.56 | +1.59% | |
| 9.55 | 9.55 | 9.38 | 9.41 | -0.74% | |
| 9.65 | 9.74 | 9.48 | 9.48 | -1.76% | |
| 9.77 | 9.80 | 9.58 | 9.65 | -1.83% | |
| 9.98 | 10.01 | 9.81 | 9.83 | -2.77% | |
| 10.00 | 10.29 | 9.97 | 10.11 | +1.71% | |
| 9.76 | 10.02 | 9.76 | 9.94 | +1.84% | |
| 9.71 | 9.86 | 9.67 | 9.76 | -0.61% | |
| 10.13 | 10.16 | 9.80 | 9.82 | -3.91% | |
| 10.40 | 10.50 | 10.10 | 10.22 | -2.76% | |
| 10.43 | 10.55 | 10.37 | 10.51 | -0.57% | |
| 10.56 | 10.74 | 10.46 | 10.57 | +1.54% | |
| 10.13 | 10.48 | 10.13 | 10.41 | +2.56% | |
| 10.43 | 10.50 | 10.14 | 10.15 | -3.70% | |
| 10.51 | 10.68 | 10.44 | 10.54 | -0.57% | |
| 10.79 | 10.87 | 10.59 | 10.60 | -1.76% | |
| 10.64 | 10.91 | 10.57 | 10.79 | +2.86% | |
| 10.49 | 10.63 | 10.36 | 10.49 | -1.41% | |
| 10.50 | 10.71 | 10.50 | 10.64 | +0.76% | |
| 10.60 | 10.71 | 10.42 | 10.56 | -0.47% | |
| 10.41 | 10.73 | 10.39 | 10.61 | +2.12% | |
| 10.32 | 10.51 | 10.29 | 10.39 | -0.19% | |
| 10.32 | 10.64 | 10.32 | 10.41 | +0.77% | |
| 10.35 | 10.49 | 10.22 | 10.33 | +0.98% | |
| 10.54 | 10.62 | 10.18 | 10.23 | -4.12% | |
| 10.97 | 10.97 | 10.53 | 10.67 | -2.65% | |
| 10.54 | 10.98 | 10.48 | 10.96 | +4.78% | |
| 10.44 | 10.49 | 10.22 | 10.46 | -0.10% | |
| 10.50 | 10.60 | 10.42 | 10.47 | -0.19% | |
| 10.38 | 10.63 | 10.38 | 10.49 | +0.29% | |
| 10.37 | 10.55 | 10.26 | 10.46 | +2.25% | |
| 10.17 | 10.36 | 10.16 | 10.23 | -1.16% | |
| 10.54 | 10.54 | 10.19 | 10.35 | -0.86% | |
| 10.21 | 10.48 | 10.20 | 10.44 | +1.66% | |
| 10.35 | 10.59 | 10.24 | 10.27 | +1.58% | |
| 9.62 | 10.20 | 9.52 | 10.11 | +4.66% | |
| 10.46 | 10.50 | 9.31 | 9.66 | -12.26% | |
| 10.71 | 11.09 | 10.71 | 11.01 | +2.71% | |
| 10.36 | 10.72 | 10.36 | 10.72 | +3.98% | |
| 10.10 | 10.35 | 10.00 | 10.31 | +4.04% | |
| 9.68 | 9.94 | 9.64 | 9.91 | +3.55% | |
| 9.79 | 9.79 | 9.48 | 9.57 | -1.95% | |
| 10.27 | 10.27 | 9.71 | 9.76 | -4.78% | |
| 10.32 | 10.38 | 10.14 | 10.25 | -1.16% | |
| 10.32 | 10.61 | 10.24 | 10.37 | -0.29% | |
| 10.27 | 10.40 | 10.10 | 10.40 | +0.39% | |
| 10.30 | 10.48 | 10.26 | 10.36 | +0.88% | |
| 10.37 | 10.56 | 10.27 | 10.27 | -0.19% | |
| 10.10 | 10.41 | 10.04 | 10.29 | -0.77% | |
| 10.32 | 10.69 | 10.32 | 10.37 | +0.68% | |
| 10.37 | 10.53 | 10.18 | 10.30 | +0.78% | |
| 9.93 | 10.24 | 9.87 | 10.22 | +0.99% | |
| 10.44 | 10.44 | 10.02 | 10.12 | -4.44% | |
| 10.64 | 10.89 | 10.57 | 10.59 | -0.38% | |
| 10.67 | 10.75 | 10.40 | 10.63 | -1.57% | |
| 10.72 | 11.00 | 10.72 | 10.80 | 0.00% | |
| 10.60 | 10.88 | 10.60 | 10.80 | +2.96% | |
| 10.17 | 10.53 | 10.16 | 10.49 | +1.94% | |
| 10.33 | 10.42 | 10.04 | 10.29 | +0.98% | |
| 9.48 | 10.23 | 9.48 | 10.19 | +6.59% | |
| 9.62 | 9.82 | 9.52 | 9.56 | -1.04% | |
| 9.44 | 9.81 | 9.40 | 9.66 | +2.33% | |
| 9.06 | 9.45 | 9.06 | 9.44 | +3.85% | |
| 9.31 | 9.57 | 8.96 | 9.09 | -3.30% | |
| 9.42 | 9.53 | 9.31 | 9.40 | +0.86% | |
| 9.49 | 9.72 | 9.28 | 9.32 | -2.92% | |
| 9.86 | 9.86 | 9.50 | 9.60 | -1.13% | |
| 9.75 | 10.10 | 9.66 | 9.71 | +0.83% | |
| 9.72 | 9.75 | 9.50 | 9.63 | -0.93% | |
| 9.45 | 9.72 | 9.41 | 9.72 | +1.99% | |
| 9.36 | 9.64 | 9.36 | 9.53 | -0.21% | |
| 9.51 | 9.68 | 9.29 | 9.55 | +0.10% | |
| 9.29 | 9.61 | 9.26 | 9.54 | +3.25% | |
| 9.41 | 9.52 | 9.13 | 9.24 | -2.43% | |
| 9.40 | 9.60 | 9.37 | 9.47 | +1.72% | |
| 9.54 | 9.62 | 9.25 | 9.31 | -3.82% | |
| 9.66 | 9.82 | 9.49 | 9.68 | -2.12% | |
| 9.76 | 9.97 | 9.64 | 9.89 | +2.17% | |
| 9.33 | 9.77 | 9.27 | 9.68 | +4.42% | |
| 8.78 | 9.30 | 8.74 | 9.27 | +4.63% | |
| 8.73 | 9.12 | 8.69 | 8.86 | +0.45% | |
| 8.63 | 9.17 | 8.63 | 8.82 | +3.04% | |
| 8.41 | 8.75 | 8.27 | 8.56 | +2.27% | |
| 8.66 | 8.69 | 7.83 | 8.37 | -6.58% | |
| 8.62 | 9.03 | 8.49 | 8.96 | +3.34% | |
| 8.86 | 8.95 | 8.50 | 8.67 | -3.13% | |
| 8.84 | 9.07 | 8.83 | 8.95 | +1.36% | |
| 8.72 | 8.88 | 8.72 | 8.83 | +0.23% | |
| 8.92 | 8.97 | 8.76 | 8.81 | -0.79% | |
| 8.96 | 9.06 | 8.82 | 8.88 | -1.99% | |
| 9.28 | 9.30 | 9.04 | 9.06 | -2.69% | |
| 9.76 | 9.78 | 9.27 | 9.31 | -5.58% | |
| 9.73 | 9.89 | 9.49 | 9.86 | +0.82% | |
| 9.55 | 9.92 | 9.55 | 9.78 | +3.82% | |
| 9.41 | 9.58 | 9.33 | 9.42 | +0.21% | |
| 9.53 | 9.63 | 9.24 | 9.40 | -1.57% | |
| 9.33 | 9.77 | 9.28 | 9.55 | +2.47% | |
| 9.41 | 9.56 | 9.25 | 9.32 | +0.76% | |
| 9.01 | 9.31 | 8.88 | 9.25 | +2.10% | |
| 8.83 | 9.24 | 8.83 | 9.06 | +0.22% | |
| 9.41 | 9.48 | 9.00 | 9.04 | -4.14% | |
| 9.38 | 9.47 | 9.20 | 9.43 | +0.32% | |
| 9.56 | 9.57 | 9.34 | 9.40 | -0.42% | |
| 9.68 | 9.70 | 9.28 | 9.44 | -4.93% | |
| 9.96 | 10.03 | 9.82 | 9.93 | +1.22% | |
| 9.95 | 10.17 | 9.78 | 9.81 | -0.61% | |
| 9.62 | 9.89 | 9.62 | 9.87 | +1.86% | |
| 9.72 | 9.93 | 9.69 | 9.69 | +1.68% | |
| 9.63 | 9.65 | 9.46 | 9.53 | +0.74% | |
| 9.17 | 9.50 | 9.10 | 9.46 | +4.42% | |
| 8.99 | 9.19 | 8.98 | 9.06 | +1.91% | |
| 8.45 | 8.92 | 8.40 | 8.89 | +4.96% | |
| 8.61 | 8.66 | 8.43 | 8.47 | -1.74% | |
| 8.65 | 8.73 | 8.43 | 8.62 | -1.15% | |
| 9.25 | 9.34 | 8.72 | 8.72 | -1.69% | |
| 8.86 | 8.95 | 8.73 | 8.87 | -0.56% | |
| 8.91 | 9.00 | 8.89 | 8.92 | +0.34% | |
| 8.75 | 9.00 | 8.66 | 8.89 | -0.56% | |
| 9.09 | 9.09 | 8.80 | 8.94 | -0.22% | |
| 8.64 | 8.97 | 8.55 | 8.96 | +5.16% | |
| 8.66 | 8.69 | 8.37 | 8.52 | -0.23% | |
| 8.59 | 8.61 | 8.37 | 8.54 | -2.06% | |
| 8.74 | 9.11 | 8.72 | 8.72 | -1.47% | |
| 8.94 | 8.97 | 8.68 | 8.85 | +0.91% | |
| 8.82 | 8.84 | 8.68 | 8.77 | -1.79% | |
| 8.89 | 9.05 | 8.82 | 8.93 | +2.29% | |
| 8.79 | 8.87 | 8.61 | 8.73 | -1.13% | |
| 8.94 | 9.03 | 8.76 | 8.83 | -2.21% | |
| 9.08 | 9.28 | 8.99 | 9.03 | -1.20% | |
| 8.94 | 9.23 | 8.92 | 9.14 | +2.58% | |
| 8.98 | 9.07 | 8.85 | 8.91 | +0.56% | |
| 8.91 | 9.01 | 8.78 | 8.86 | -0.56% | |
| 9.24 | 9.42 | 8.89 | 8.91 | -4.60% | |
| 9.42 | 9.62 | 9.21 | 9.34 | -0.85% | |
| 9.58 | 9.60 | 9.25 | 9.42 | -1.77% | |
| 9.37 | 9.65 | 9.29 | 9.59 | +0.21% | |
| 9.37 | 9.66 | 9.28 | 9.57 | +0.95% | |
| 9.40 | 9.77 | 9.40 | 9.48 | -0.21% | |
| 9.39 | 9.59 | 9.31 | 9.50 | +1.93% | |
| 9.04 | 9.41 | 8.87 | 9.32 | +0.76% | |
| 8.78 | 9.28 | 8.71 | 9.25 | +2.44% | |
| 9.20 | 9.28 | 8.99 | 9.03 | -4.14% | |
| 9.21 | 9.49 | 9.20 | 9.42 | +2.39% | |
| 9.08 | 9.25 | 9.00 | 9.20 | +2.22% | |
| 8.88 | 9.07 | 8.80 | 9.00 | +1.01% | |
| 9.23 | 9.27 | 8.55 | 8.91 | -4.71% | |
| 9.34 | 9.68 | 9.34 | 9.35 | -0.21% | |
| 9.25 | 9.37 | 9.15 | 9.37 | +0.75% | |
| 9.12 | 9.40 | 8.99 | 9.30 | +2.20% | |
| 8.96 | 9.13 | 8.80 | 9.10 | +1.22% | |
| 8.82 | 9.19 | 8.69 | 8.99 | +2.28% | |
| 8.96 | 8.96 | 8.41 | 8.79 | -1.35% | |
| 9.25 | 9.25 | 8.70 | 8.91 | -3.68% | |
| 9.21 | 9.46 | 9.16 | 9.25 | +1.31% | |
| 9.16 | 9.29 | 9.00 | 9.13 | -1.40% | |
| 9.37 | 9.65 | 9.25 | 9.26 | -0.54% | |
| 10.28 | 10.36 | 9.21 | 9.31 | -7.82% | |
| 9.79 | 10.16 | 9.53 | 10.10 | +2.54% | |
| 10.55 | 10.65 | 9.76 | 9.85 | -7.34% | |
| 10.68 | 10.97 | 10.60 | 10.63 | -1.57% | |
| 10.95 | 10.99 | 10.71 | 10.80 | -2.44% | |
| 11.42 | 11.49 | 10.81 | 11.07 | -3.32% | |
| 11.75 | 11.80 | 11.41 | 11.45 | -1.63% | |
| 11.58 | 11.75 | 11.29 | 11.64 | +1.48% | |
| 11.52 | 11.56 | 11.37 | 11.47 | -0.26% | |
| 11.38 | 11.57 | 11.30 | 11.50 | +1.14% | |
| 11.22 | 11.56 | 11.22 | 11.37 | +2.99% | |
| 11.19 | 11.21 | 10.81 | 11.04 | +0.36% | |
| 11.45 | 11.59 | 11.00 | 11.00 | -5.82% | |
| 11.77 | 11.77 | 11.49 | 11.68 | -0.51% | |
| 11.66 | 11.99 | 11.66 | 11.74 | +0.86% | |
| 11.84 | 11.87 | 11.38 | 11.64 | -2.10% | |
| 12.23 | 12.23 | 11.88 | 11.89 | -2.62% | |
| 12.14 | 12.48 | 12.06 | 12.21 | +0.16% | |
| 12.33 | 12.59 | 12.07 | 12.19 | -0.57% | |
| 12.05 | 12.29 | 11.96 | 12.26 | +1.24% | |
| 12.15 | 12.50 | 12.09 | 12.11 | -0.25% | |
| 12.11 | 12.19 | 11.87 | 12.14 | +0.66% | |
| 11.81 | 12.34 | 11.81 | 12.06 | +2.73% | |
| 12.14 | 12.26 | 11.59 | 11.74 | -2.81% | |
| 12.16 | 12.18 | 12.05 | 12.08 | -0.74% | |
| 12.21 | 12.35 | 12.14 | 12.17 | -0.65% | |
| 12.21 | 12.32 | 12.11 | 12.25 | -1.05% | |
| 12.22 | 12.41 | 12.16 | 12.38 | +1.23% | |
| 12.22 | 12.29 | 12.09 | 12.23 | -0.16% | |
| 12.11 | 12.37 | 12.03 | 12.25 | -0.41% | |
| 12.13 | 12.33 | 12.03 | 12.30 | +2.33% | |
| 12.07 | 12.10 | 11.87 | 12.02 | -0.08% | |
| 11.97 | 12.48 | 11.97 | 12.03 | +2.30% | |
| 11.95 | 12.14 | 11.65 | 11.76 | -1.42% | |
| 11.54 | 11.98 | 11.54 | 11.93 | +2.14% | |
| 12.15 | 12.16 | 11.63 | 11.68 | -3.79% | |
| 12.36 | 12.36 | 11.94 | 12.14 | -2.10% | |
| 12.43 | 12.69 | 12.28 | 12.40 | -0.80% | |
| 11.63 | 12.60 | 11.57 | 12.50 | +7.39% | |
| 11.38 | 11.83 | 11.38 | 11.64 | +0.87% | |
| 11.66 | 11.83 | 11.38 | 11.54 | -0.43% | |
| 11.51 | 11.78 | 11.37 | 11.59 | +2.20% | |
| 11.40 | 11.44 | 11.21 | 11.34 | +0.09% | |
| 11.12 | 11.36 | 11.12 | 11.33 | +1.34% | |
| 11.31 | 11.39 | 11.18 | 11.18 | -0.53% | |
| 11.03 | 11.45 | 10.98 | 11.24 | +0.09% | |
| 11.17 | 11.30 | 11.14 | 11.23 | +0.90% | |
| 11.07 | 11.23 | 11.01 | 11.13 | +0.18% | |
| 10.98 | 11.15 | 10.88 | 11.11 | +1.93% | |
| 11.16 | 11.16 | 10.68 | 10.90 | -0.18% | |
| 10.79 | 11.06 | 10.76 | 10.92 | +1.49% | |
| 11.50 | 11.65 | 10.71 | 10.76 | -4.61% | |
| 11.39 | 11.42 | 11.05 | 11.28 | -0.44% | |
| 11.35 | 11.53 | 11.26 | 11.33 | -1.22% | |
| 12.01 | 12.01 | 11.47 | 11.47 | -5.21% | |
| 11.97 | 12.36 | 11.97 | 12.10 | -1.55% | |
| 12.55 | 12.82 | 12.22 | 12.29 | -3.91% | |
| 13.28 | 13.34 | 12.78 | 12.79 | -2.74% | |
| 13.27 | 13.28 | 12.96 | 13.15 | -1.28% | |
| 13.38 | 13.72 | 13.16 | 13.32 | +1.76% | |
| 13.27 | 13.57 | 12.46 | 13.09 | -2.60% | |
| 12.40 | 13.60 | 12.12 | 13.44 | +15.96% | |
| 11.41 | 11.69 | 11.25 | 11.59 | +2.57% | |
| 11.52 | 11.68 | 11.21 | 11.30 | -4.80% | |
| 11.89 | 12.09 | 11.75 | 11.87 | -1.08% | |
| 11.77 | 12.05 | 11.77 | 12.00 | +2.39% | |
| 12.10 | 12.18 | 11.65 | 11.72 | -4.09% | |
| 12.60 | 12.70 | 12.09 | 12.22 | -3.02% | |
| 12.58 | 12.84 | 12.49 | 12.60 | -0.40% | |
| 12.25 | 12.65 | 12.15 | 12.65 | +4.29% | |
| 11.84 | 12.23 | 11.84 | 12.13 | +2.62% | |
| 11.76 | 11.89 | 11.74 | 11.82 | +0.25% | |
| 11.67 | 11.90 | 11.67 | 11.79 | +0.08% | |
| 11.61 | 11.83 | 11.50 | 11.78 | +0.77% | |
| 11.38 | 11.79 | 11.38 | 11.69 | +3.00% | |
| 11.01 | 11.37 | 11.01 | 11.35 | +1.70% | |
| 11.54 | 11.62 | 11.15 | 11.16 | -3.21% | |
| 11.68 | 11.74 | 11.37 | 11.53 | -0.17% | |
| 11.00 | 11.64 | 10.98 | 11.55 | +2.76% | |
| 11.22 | 11.34 | 11.12 | 11.24 | +2.00% | |
| 11.67 | 11.85 | 11.01 | 11.02 | -5.89% | |
| 11.90 | 11.97 | 11.67 | 11.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LSPD chart for longer ranges.