Lightspeed Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	15.85	16.00	15.68	15.70	15.70	-2.06%	274,410
Jul 10, 2025	16.30	16.31	15.70	16.03	16.03	-1.35%	534,207
Jul 9, 2025	16.12	16.26	15.92	16.25	16.25	0.68%	322,306
Jul 8, 2025	15.86	16.31	15.86	16.14	16.14	1.51%	332,100
Jul 7, 2025	15.78	16.07	15.71	15.90	15.90	0.19%	395,946
Jul 4, 2025	15.93	15.98	15.79	15.87	15.87	-1.00%	293,649
Jul 3, 2025	15.87	16.05	15.85	16.03	16.03	1.20%	382,552
Jul 2, 2025	15.76	15.92	15.60	15.84	15.84	-0.88%	278,400
Jun 30, 2025	15.88	16.10	15.79	15.98	15.98	1.46%	445,900
Jun 27, 2025	15.93	16.01	15.51	15.75	15.75	-0.69%	797,007
Jun 26, 2025	15.57	15.86	15.26	15.86	15.86	1.80%	473,500
Jun 25, 2025	16.36	16.36	15.56	15.58	15.58	-3.59%	457,400
Jun 24, 2025	15.34	16.29	15.34	16.16	16.16	7.02%	652,500
Jun 23, 2025	14.94	15.21	14.78	15.10	15.10	1.07%	528,000
Jun 20, 2025	15.35	15.49	14.90	14.94	14.94	-2.42%	909,800
Jun 19, 2025	15.34	15.39	15.17	15.31	15.31	-0.26%	211,934
Jun 18, 2025	15.40	15.56	15.31	15.35	15.35	-0.13%	221,210
Jun 17, 2025	15.35	15.39	15.11	15.37	15.37	-0.39%	206,016
Jun 16, 2025	15.03	15.51	14.84	15.43	15.43	3.98%	479,700
Jun 13, 2025	15.39	15.49	14.80	14.84	14.84	-5.30%	596,315
Jun 12, 2025	16.30	16.43	15.66	15.67	15.67	-4.97%	1,066,800
Jun 11, 2025	16.61	16.78	16.40	16.49	16.49	-0.48%	487,720
Jun 10, 2025	16.00	16.64	15.97	16.57	16.57	3.82%	556,944
Jun 9, 2025	15.78	16.02	15.73	15.96	15.96	1.33%	373,100
Jun 6, 2025	15.66	15.90	15.58	15.75	15.75	1.68%	357,800
Jun 5, 2025	15.35	15.78	15.30	15.49	15.49	1.64%	595,802
Jun 4, 2025	15.12	15.37	15.08	15.24	15.24	0.73%	614,812
Jun 3, 2025	14.65	15.44	14.63	15.13	15.13	3.21%	829,100
Jun 2, 2025	14.31	14.67	14.03	14.66	14.66	2.16%	571,527
May 30, 2025	14.62	14.66	14.31	14.35	14.35	-2.65%	722,400
May 29, 2025	14.81	14.89	14.60	14.74	14.74	0.89%	939,139
May 28, 2025	15.01	15.04	14.55	14.61	14.61	-2.86%	613,800
May 27, 2025	14.56	15.05	14.37	15.04	15.04	3.72%	745,900
May 26, 2025	14.52	14.60	14.30	14.50	14.50	0.14%	273,917
May 23, 2025	13.36	14.68	13.36	14.48	14.48	5.39%	826,200
May 22, 2025	14.39	14.45	13.48	13.74	13.74	-7.97%	1,540,707
May 21, 2025	15.02	15.35	14.84	14.93	14.93	-2.03%	748,436
May 20, 2025	15.05	15.33	15.00	15.24	15.24	0.59%	353,400
May 16, 2025	14.89	15.17	14.86	15.15	15.15	1.81%	313,347
May 15, 2025	15.01	15.09	14.72	14.88	14.88	-1.85%	465,304
May 14, 2025	15.06	15.18	14.84	15.16	15.16	0.93%	578,432
May 13, 2025	14.61	15.09	14.61	15.02	15.02	2.32%	479,400
May 12, 2025	14.37	14.69	14.26	14.68	14.68	6.38%	643,841
May 9, 2025	14.03	14.14	13.74	13.80	13.80	-1.29%	772,633
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