Lightspeed Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	13.61	14.03	13.51	13.98	13.98	3.63%	467,705
May 7, 2025	13.43	13.53	13.27	13.49	13.49	0.75%	265,515
May 6, 2025	13.20	13.46	13.13	13.39	13.39	0.30%	384,700
May 5, 2025	13.25	13.57	13.21	13.35	13.35	-0.37%	192,706
May 2, 2025	13.57	13.64	13.36	13.40	13.40	-0.37%	359,600
May 1, 2025	13.80	13.80	13.31	13.45	13.45	-0.30%	384,993
Apr 30, 2025	13.69	13.69	13.36	13.49	13.49	-2.60%	588,500
Apr 29, 2025	14.05	14.18	13.82	13.85	13.85	-1.63%	297,836
Apr 28, 2025	14.18	14.39	13.89	14.08	14.08	-0.91%	505,900
Apr 25, 2025	14.04	14.40	14.02	14.21	14.21	1.28%	610,100
Apr 24, 2025	13.74	14.19	13.74	14.03	14.03	2.41%	737,622
Apr 23, 2025	13.71	14.02	13.61	13.70	13.70	3.40%	718,436
Apr 22, 2025	12.96	13.40	12.96	13.25	13.25	3.92%	537,149
Apr 21, 2025	12.71	12.82	12.61	12.75	12.75	-0.93%	592,600
Apr 17, 2025	12.81	13.03	12.73	12.87	12.87	1.10%	527,443
Apr 16, 2025	12.46	13.08	12.46	12.73	12.73	1.35%	629,749
Apr 15, 2025	12.68	12.96	12.42	12.56	12.56	-0.87%	1,577,800
Apr 14, 2025	12.59	12.92	12.52	12.67	12.67	-0.24%	619,900
Apr 11, 2025	12.31	12.91	12.31	12.70	12.70	3.00%	601,427
Apr 10, 2025	12.66	12.85	12.11	12.33	12.33	-5.15%	664,400
Apr 9, 2025	11.32	13.25	11.32	13.00	13.00	13.34%	1,182,500
Apr 8, 2025	12.00	12.35	11.29	11.47	11.47	1.15%	1,386,900
Apr 7, 2025	10.55	11.65	10.50	11.34	11.34	1.43%	1,309,100
Apr 4, 2025	11.26	11.42	10.58	11.18	11.18	-3.29%	1,181,500
Apr 3, 2025	12.29	12.37	11.54	11.56	11.56	-10.94%	795,600
Apr 2, 2025	12.61	13.06	12.55	12.98	12.98	1.64%	443,940
Apr 1, 2025	12.77	12.84	12.29	12.77	12.77	1.43%	590,400
Mar 31, 2025	12.84	12.92	12.54	12.59	12.59	-3.23%	717,800
Mar 28, 2025	13.21	13.37	12.87	13.01	13.01	-2.91%	782,946
Mar 27, 2025	13.79	13.84	13.23	13.40	13.40	-5.50%	1,051,600
Mar 26, 2025	14.50	14.77	14.16	14.18	14.18	-1.73%	529,700
Mar 25, 2025	14.23	14.45	14.13	14.43	14.43	1.12%	773,800
Mar 24, 2025	15.38	15.51	14.18	14.27	14.27	-6.24%	1,623,000
Mar 21, 2025	15.04	15.24	14.87	15.22	15.22	0.53%	350,449
Mar 20, 2025	14.84	15.40	14.84	15.14	15.14	0.87%	341,900
Mar 19, 2025	15.18	15.18	14.76	15.01	15.01	0.20%	751,800
Mar 18, 2025	15.12	15.17	14.86	14.98	14.98	-1.12%	464,800
Mar 17, 2025	15.29	15.54	15.13	15.15	15.15	-2.13%	576,700
Mar 14, 2025	15.05	15.49	15.05	15.48	15.48	4.67%	604,800
Mar 13, 2025	15.47	15.47	14.73	14.79	14.79	-4.33%	858,348
Mar 12, 2025	15.77	15.95	15.39	15.46	15.46	-0.32%	615,800
Mar 11, 2025	15.68	15.80	15.27	15.51	15.51	-1.65%	632,600
Mar 10, 2025	16.01	16.15	15.64	15.77	15.77	-3.78%	800,693
Mar 7, 2025	16.30	16.61	15.92	16.39	16.39	0.61%	638,635
Mar 6, 2025	16.71	16.78	16.24	16.29	16.29	-3.61%	673,800
Mar 5, 2025	16.81	16.98	16.64	16.90	16.90	1.20%	458,301
Mar 4, 2025	17.27	17.40	16.26	16.70	16.70	-5.17%	1,339,200
Mar 3, 2025	18.32	18.60	17.52	17.61	17.61	-3.56%	596,600
Feb 28, 2025	18.32	18.49	18.02	18.26	18.26	-1.08%	958,600
Feb 27, 2025	18.75	18.95	18.33	18.46	18.46	-0.38%	820,724