Lightspeed Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	12.11	12.18	11.80	11.95	11.95	-1.73%	1,028,018
Mar 19, 2026	12.34	12.38	12.04	12.16	12.16	-1.94%	489,150
Mar 18, 2026	12.44	12.71	12.33	12.40	12.40	-0.72%	533,550
Mar 17, 2026	12.17	12.63	12.17	12.49	12.49	2.55%	592,944
Mar 16, 2026	12.27	12.39	12.10	12.18	12.18	0.33%	349,197
Mar 13, 2026	12.19	12.34	12.06	12.14	12.14	-0.25%	636,249
Mar 12, 2026	12.53	12.82	12.12	12.17	12.17	-4.17%	546,911
Mar 11, 2026	12.75	13.06	12.53	12.70	12.70	-0.86%	440,326
Mar 10, 2026	13.06	13.06	12.54	12.81	12.81	-1.91%	587,517
Mar 9, 2026	12.83	13.10	12.61	13.06	13.06	0.46%	502,238
Mar 6, 2026	12.84	13.13	12.78	13.00	13.00	0.15%	492,391
Mar 5, 2026	12.80	13.32	12.80	12.98	12.98	-	825,244
Mar 4, 2026	12.81	13.10	12.73	12.98	12.98	1.88%	785,197
Mar 3, 2026	12.34	12.87	12.17	12.74	12.74	0.79%	1,045,705
Mar 2, 2026	11.93	12.69	11.90	12.64	12.64	2.68%	916,142
Feb 27, 2026	12.60	12.66	12.25	12.31	12.31	-4.50%	1,465,158
Feb 26, 2026	12.62	12.98	12.61	12.89	12.89	2.55%	629,978
Feb 25, 2026	12.43	12.64	12.32	12.57	12.57	1.95%	1,000,652
Feb 24, 2026	12.15	12.43	12.06	12.33	12.33	1.07%	1,126,693
Feb 23, 2026	12.74	12.74	12.17	12.20	12.20	-4.76%	586,238
Feb 20, 2026	12.80	13.23	12.80	12.81	12.81	-	979,106
Feb 19, 2026	12.69	12.83	12.55	12.81	12.81	0.55%	411,446
Feb 18, 2026	12.41	12.86	12.30	12.74	12.74	2.66%	838,045
Feb 17, 2026	12.18	12.44	12.03	12.41	12.41	1.31%	597,074
Feb 13, 2026	11.98	12.52	11.81	12.25	12.25	2.34%	1,044,240
Feb 12, 2026	12.08	12.13	11.45	11.97	11.97	-0.83%	1,607,731
Feb 11, 2026	12.74	12.74	11.84	12.07	12.07	-3.67%	1,303,839
Feb 10, 2026	12.42	12.80	12.37	12.53	12.53	1.21%	1,078,866
Feb 9, 2026	12.51	12.63	12.25	12.38	12.38	-2.13%	1,353,319
Feb 6, 2026	12.86	13.18	12.64	12.65	12.65	-0.86%	1,594,305
Feb 5, 2026	14.22	14.23	12.63	12.76	12.76	-7.33%	3,053,550
Feb 4, 2026	13.44	13.88	13.03	13.77	13.77	2.46%	1,149,241
Feb 3, 2026	14.65	14.67	13.33	13.44	13.44	-7.69%	1,385,704
Feb 2, 2026	14.53	15.02	14.52	14.56	14.56	-0.95%	821,083
Jan 30, 2026	14.79	14.86	14.57	14.70	14.70	-1.61%	647,144
Jan 29, 2026	15.51	15.53	14.61	14.94	14.94	-3.92%	1,026,988
Jan 28, 2026	15.91	16.03	15.51	15.55	15.55	-1.71%	557,312
Jan 27, 2026	15.91	15.99	15.37	15.82	15.82	0.51%	618,962
Jan 26, 2026	15.79	15.84	15.56	15.74	15.74	-0.13%	302,440
Jan 23, 2026	15.65	15.89	15.54	15.76	15.76	0.57%	277,672
Jan 22, 2026	15.50	15.95	15.50	15.67	15.67	2.55%	561,854
Jan 21, 2026	15.45	15.48	14.95	15.28	15.28	0.33%	929,660
Jan 20, 2026	15.91	16.03	15.22	15.23	15.23	-4.93%	1,083,553
Jan 19, 2026	16.19	16.25	16.00	16.02	16.02	-1.35%	264,325
Jan 16, 2026	16.37	16.37	15.96	16.24	16.24	-0.61%	905,133
Jan 15, 2026	16.30	16.68	16.20	16.34	16.34	1.11%	867,565
Jan 14, 2026	16.49	16.53	15.80	16.16	16.16	-2.24%	1,164,755
Jan 13, 2026	16.92	16.93	16.49	16.53	16.53	-2.54%	884,496
Jan 12, 2026	16.82	17.32	16.72	16.96	16.96	-0.12%	518,657
Jan 9, 2026	17.14	17.45	16.77	16.98	16.98	-0.12%	401,619