Lightspeed Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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