MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LSPD — Lightspeed Commerce Inc.
NYSELightspeed Commerce Inc.
$10.14
-0.07(-0.69%)
- O
- 10.26
- H
- 10.32
- L
- 10.04
- V
- 615.51K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$10.14
Period Return+0.2%
Period High$14.34
Period Low$7.83
Avg Daily Volume801.4K
Total Trading Days365
LSPD — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $10.26 | $10.32 | $10.04 | $10.14 | $-0.07 | -0.69% | 615,510 | $10.15 | $10.04 $10.32 |
| Oct 5, 2026 | $9.86 | $10.21 | $9.84 | $10.21 | +$0.39 | +3.97% | 2,568,447 | $10.13 | $9.84 $10.21 |
| Oct 2, 2026 | $9.80 | $9.84 | $9.63 | $9.82 | +$0.14 | +1.45% | 1,282,055 | $9.77 | $9.63 $9.84 |
| Oct 1, 2026 | $9.85 | $9.97 | $9.62 | $9.68 | $-0.09 | -0.92% | 944,516 | $9.72 | $9.62 $9.97 |
| Sep 30, 2026 | $9.77 | $9.91 | $9.71 | $9.77 | +$0.02 | +0.21% | 1,172,687 | $9.81 | $9.71 $9.91 |
| Sep 29, 2026 | $9.69 | $9.78 | $9.56 | $9.75 | +$0.06 | +0.62% | 878,445 | $9.69 | $9.56 $9.78 |
| Sep 28, 2026 | $9.81 | $9.87 | $9.53 | $9.69 | $-0.18 | -1.82% | 987,589 | $9.74 | $9.53 $9.87 |
| Sep 25, 2026 | $9.64 | $9.90 | $9.57 | $9.87 | +$0.20 | +2.07% | 1,246,237 | $9.80 | $9.57 $9.90 |
| Sep 24, 2026 | $9.55 | $9.72 | $9.47 | $9.67 | +$0.08 | +0.83% | 1,730,411 | $9.57 | $9.47 $9.72 |
| Sep 23, 2026 | $9.63 | $9.66 | $9.48 | $9.59 | $-0.02 | -0.21% | 426,781 | $9.57 | $9.48 $9.66 |
| Sep 22, 2026 | $9.72 | $9.74 | $9.50 | $9.61 | +$0.05 | +0.52% | 308,614 | $9.58 | $9.50 $9.74 |
| Sep 21, 2026 | $9.49 | $9.59 | $9.42 | $9.56 | +$0.15 | +1.59% | 522,082 | $9.51 | $9.42 $9.59 |
| Sep 18, 2026 | $9.55 | $9.55 | $9.38 | $9.41 | $-0.07 | -0.74% | 610,797 | $9.43 | $9.38 $9.55 |
| Sep 17, 2026 | $9.65 | $9.74 | $9.48 | $9.48 | $-0.17 | -1.76% | 481,428 | $9.52 | $9.48 $9.74 |
| Sep 16, 2026 | $9.77 | $9.80 | $9.58 | $9.65 | $-0.18 | -1.83% | 388,209 | $9.70 | $9.58 $9.80 |
| Sep 15, 2026 | $9.98 | $10.01 | $9.81 | $9.83 | $-0.28 | -2.77% | 324,026 | $9.90 | $9.81 $10.01 |
| Sep 14, 2026 | $10.00 | $10.29 | $9.97 | $10.11 | +$0.17 | +1.71% | 492,284 | $10.12 | $9.97 $10.29 |
| Sep 11, 2026 | $9.76 | $10.02 | $9.76 | $9.94 | +$0.18 | +1.84% | 331,168 | $9.94 | $9.76 $10.02 |
| Sep 10, 2026 | $9.71 | $9.86 | $9.67 | $9.76 | $-0.06 | -0.61% | 538,463 | $9.76 | $9.67 $9.86 |
| Sep 9, 2026 | $10.13 | $10.16 | $9.80 | $9.82 | $-0.40 | -3.91% | 554,032 | $9.87 | $9.80 $10.16 |
| Sep 8, 2026 | $10.40 | $10.50 | $10.10 | $10.22 | $-0.29 | -2.76% | 740,600 | $10.22 | $10.10 $10.50 |
| Sep 4, 2026 | $10.43 | $10.55 | $10.37 | $10.51 | $-0.06 | -0.57% | 429,420 | $10.49 | $10.37 $10.55 |
| Sep 3, 2026 | $10.56 | $10.74 | $10.46 | $10.57 | +$0.16 | +1.54% | 534,317 | $10.56 | $10.46 $10.74 |
| Sep 2, 2026 | $10.13 | $10.48 | $10.13 | $10.41 | +$0.26 | +2.56% | 521,659 | $10.38 | $10.13 $10.48 |
| Sep 1, 2026 | $10.43 | $10.50 | $10.14 | $10.15 | $-0.39 | -3.70% | 694,991 | $10.25 | $10.14 $10.50 |
| Aug 31, 2026 | $10.51 | $10.68 | $10.44 | $10.54 | $-0.06 | -0.57% | 997,772 | $10.57 | $10.44 $10.68 |
| Aug 28, 2026 | $10.79 | $10.87 | $10.59 | $10.60 | $-0.19 | -1.76% | 466,228 | $10.67 | $10.59 $10.87 |
| Aug 27, 2026 | $10.64 | $10.91 | $10.57 | $10.79 | +$0.30 | +2.86% | 640,593 | $10.79 | $10.57 $10.91 |
| Aug 26, 2026 | $10.49 | $10.63 | $10.36 | $10.49 | $-0.15 | -1.41% | 506,595 | $10.49 | $10.36 $10.63 |
| Aug 25, 2026 | $10.50 | $10.71 | $10.50 | $10.64 | +$0.08 | +0.76% | 564,084 | $10.63 | $10.50 $10.71 |