Lightspeed Commerce Inc.
LSPDNYSETechnology● Active
$9.40
+$0.16(+1.73%)
Market Cap$1.3B
P/E Ratio—
52W High$14.34
52W Low$7.83
Lightspeed Commerce Inc.（LSPD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lspd · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$130.02
Sep 22, 2021
-92.9% from here
5-Year Low5Y
$7.34
Apr 7, 2025
+25.9% from low
IPO Priceadj.
$30.25
Sep 11, 2020
-69.5% since IPO
1 Year Ago
$11.67
Jun 9, 2025
-20.8% in 1Y
5 Years Ago
$73.73
Jun 8, 2021
-87.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LSPD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $9.41 | $9.52 | $9.13 | $9.24 | $9.24 | 1.9M | -1.81% |
| Jun 4, 2026 | $9.40 | $9.60 | $9.37 | $9.47 | $9.47 | 1.2M | +0.74% |
| Jun 3, 2026 | $9.54 | $9.62 | $9.24 | $9.31 | $9.31 | 1.3M | -2.41% |
| Jun 2, 2026 | $9.66 | $9.82 | $9.49 | $9.68 | $9.68 | 1.2M | +0.21% |
| Jun 1, 2026 | $9.76 | $9.97 | $9.64 | $9.89 | $9.89 | 981K | +1.33% |
| May 29, 2026 | $9.33 | $9.77 | $9.27 | $9.68 | $9.68 | 1.6M | +3.75% |
| May 28, 2026 | $8.78 | $9.30 | $8.74 | $9.27 | $9.27 | 1.7M | +5.58% |
| May 27, 2026 | $8.73 | $9.12 | $8.69 | $8.86 | $8.86 | 1.2M | +1.49% |
| May 26, 2026 | $8.63 | $9.17 | $8.63 | $8.82 | $8.82 | 1.6M | +2.20% |
| May 22, 2026 | $8.41 | $8.75 | $8.27 | $8.56 | $8.56 | 1.5M | +1.78% |
| May 21, 2026 | $8.66 | $8.69 | $7.83 | $8.37 | $8.37 | 2.7M | -3.35% |
| May 20, 2026 | $8.62 | $9.03 | $8.49 | $8.96 | $8.96 | 2.3M | +3.94% |
| May 19, 2026 | $8.86 | $8.95 | $8.50 | $8.67 | $8.67 | 1.4M | -2.14% |
| May 18, 2026 | $8.84 | $9.07 | $8.82 | $8.95 | $8.95 | 654K | +1.24% |
| May 15, 2026 | $8.72 | $8.88 | $8.72 | $8.83 | $8.83 | 681K | +1.26% |
| May 14, 2026 | $8.92 | $8.97 | $8.76 | $8.81 | $8.81 | 447K | -1.23% |
| May 13, 2026 | $8.96 | $9.06 | $8.82 | $8.88 | $8.88 | 727K | -0.89% |
| May 12, 2026 | $9.28 | $9.30 | $9.04 | $9.06 | $9.06 | 580K | -2.37% |
| May 11, 2026 | $9.76 | $9.78 | $9.27 | $9.31 | $9.31 | 977K | -4.61% |
| May 8, 2026 | $9.73 | $9.89 | $9.49 | $9.86 | $9.86 | 619K | +1.34% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · LSPD
Jan 1 → Dec 31 · 6 years2026-23.9%$12.14 → $9.24
-23.9%
2025-21.3%$15.34 → $12.08
-21.3%
2024-25.9%$20.54 → $15.23
-25.9%
2023+43.1%$14.67 → $20.99
+43.1%
2022-64.9%$40.77 → $14.30
-64.9%
2021-45.5%$74.24 → $40.43
-45.5%
Best Year2023 · +43.1%
Worst Year2022 · -64.9%
Positive Years1 / 6
Avg Annual Return-23.1%
6Y Total Return-87.6%
6Y CAGR~-29.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in LSPD?
If you invested $1,000 in LSPD at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$305
Total Return-69.5%
CAGR~-17.9% / yr
Profit$-695
Based on Sep 11, 2020 · $30.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Lightspeed Commerce Inc.（LSPD）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.24。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LSPD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LSPD 历史股价FMP 日线复权 OHLCV