Lightspeed Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2025	18.59	19.04	18.52	18.53	18.53	0.49%	950,522
Feb 25, 2025	18.57	18.71	18.33	18.44	18.44	-1.18%	800,944
Feb 24, 2025	18.63	18.86	18.20	18.66	18.66	-0.27%	579,100
Feb 21, 2025	19.12	19.12	18.68	18.71	18.71	-1.63%	891,500
Feb 20, 2025	19.20	19.21	18.72	19.02	19.02	-1.91%	1,593,500
Feb 19, 2025	19.81	19.89	19.26	19.39	19.39	-0.41%	905,534
Feb 18, 2025	19.21	19.67	19.18	19.47	19.47	1.56%	615,400
Feb 14, 2025	19.00	19.19	18.70	19.17	19.17	0.89%	830,425
Feb 13, 2025	18.92	19.38	18.86	19.00	19.00	0.58%	567,600
Feb 12, 2025	18.50	19.17	18.50	18.89	18.89	0.64%	969,500
Feb 11, 2025	18.84	19.09	18.33	18.77	18.77	-1.42%	916,615
Feb 10, 2025	18.82	19.15	18.60	19.04	19.04	1.49%	822,135
Feb 7, 2025	17.82	18.82	17.59	18.76	18.76	3.99%	1,380,617
Feb 6, 2025	18.50	18.65	16.93	18.04	18.04	-12.89%	4,027,366
Feb 5, 2025	20.73	20.84	20.36	20.71	20.71	0.15%	497,200
Feb 4, 2025	20.20	20.68	19.97	20.68	20.68	2.63%	709,500
Feb 3, 2025	19.57	20.24	19.57	20.15	20.15	-3.82%	755,011
Jan 31, 2025	21.34	21.72	20.92	20.95	20.95	-1.64%	494,703
Jan 30, 2025	20.75	21.41	20.75	21.30	21.30	2.11%	276,038
Jan 29, 2025	20.96	21.04	20.50	20.86	20.86	-0.57%	350,400
Jan 28, 2025	20.50	20.99	20.44	20.98	20.98	2.14%	510,347
Jan 27, 2025	20.68	21.19	20.29	20.54	20.54	-2.56%	465,100
Jan 24, 2025	21.15	21.56	21.02	21.08	21.08	-0.24%	803,335
Jan 23, 2025	21.19	21.24	20.95	21.13	21.13	-0.80%	387,722
Jan 22, 2025	21.40	21.80	21.19	21.30	21.30	0.24%	488,600
Jan 21, 2025	21.04	21.37	20.70	21.25	21.25	1.09%	363,100
Jan 20, 2025	21.15	21.19	20.98	21.02	21.02	-0.52%	273,108
Jan 17, 2025	21.70	21.77	21.12	21.13	21.13	-1.81%	330,310