Lightspeed Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	15.30	15.69	15.29	15.67	15.67	2.15%	396,227
Oct 21, 2026	15.66	15.69	15.32	15.34	15.34	-2.04%	609,432
Oct 20, 2026	15.11	15.82	15.11	15.66	15.66	3.16%	642,279
Oct 19, 2026	14.85	15.21	14.83	15.18	15.18	1.54%	292,456
Oct 16, 2026	15.50	15.60	14.82	14.95	14.95	-3.36%	572,742
Oct 15, 2026	14.70	15.65	14.69	15.47	15.47	5.45%	777,689
Oct 14, 2026	15.12	15.35	14.55	14.67	14.67	-3.55%	487,569
Oct 13, 2026	15.32	15.59	15.16	15.21	15.21	0.26%	686,102
Oct 9, 2026	14.79	15.24	14.78	15.17	15.17	2.57%	576,995
Oct 8, 2026	14.49	14.81	14.45	14.79	14.79	1.30%	367,453
Oct 7, 2026	14.27	14.75	14.27	14.60	14.60	1.11%	480,716
Oct 6, 2026	14.60	14.69	14.30	14.44	14.44	-0.55%	375,831
Oct 5, 2026	14.03	14.55	14.00	14.52	14.52	3.71%	621,112
Oct 2, 2026	13.88	14.03	13.72	14.00	14.00	1.52%	419,226
Oct 1, 2026	14.02	14.20	13.70	13.79	13.79	-0.79%	480,890
Sep 30, 2026	13.81	14.07	13.81	13.90	13.90	0.14%	462,801
Sep 29, 2026	13.76	13.88	13.57	13.88	13.88	0.87%	676,106
Sep 28, 2026	13.93	13.99	13.48	13.76	13.76	-1.08%	779,919
Sep 25, 2026	13.73	14.01	13.53	13.91	13.91	1.53%	984,252
Sep 24, 2026	13.48	13.75	13.38	13.70	13.70	1.26%	498,809
Sep 23, 2026	13.51	13.62	13.35	13.53	13.53	0.15%	316,412
Sep 22, 2026	13.60	13.68	13.36	13.51	13.51	0.67%	413,141
Sep 21, 2026	13.31	13.46	13.20	13.42	13.42	2.05%	449,016
Sep 18, 2026	13.33	13.33	13.12	13.15	13.15	-1.05%	1,213,126
Sep 17, 2026	13.54	13.65	13.27	13.29	13.29	-1.56%	349,084
Sep 16, 2026	13.68	13.71	13.42	13.50	13.50	-1.39%	300,931
Sep 15, 2026	14.00	14.00	13.66	13.69	13.69	-2.84%	282,307
Sep 14, 2026	13.85	14.31	13.82	14.09	14.09	2.10%	498,033
Sep 11, 2026	13.70	13.89	13.60	13.80	13.80	2.22%	341,277
Sep 10, 2026	13.40	13.61	13.36	13.50	13.50	-0.52%	528,181
Sep 9, 2026	13.94	13.98	13.52	13.57	13.57	-3.49%	467,133
Sep 8, 2026	14.48	14.48	13.91	14.06	14.06	-3.50%	720,718
Sep 4, 2026	14.49	14.59	14.35	14.57	14.57	-0.14%	358,145
Sep 3, 2026	14.43	14.81	14.42	14.59	14.59	1.18%	467,205
Sep 2, 2026	14.10	14.51	14.06	14.42	14.42	1.98%	418,333
Sep 1, 2026	14.51	14.57	14.11	14.14	14.14	-3.22%	459,827
Aug 31, 2026	14.59	14.81	14.49	14.61	14.61	-0.88%	905,423
Aug 28, 2026	14.94	15.03	14.73	14.74	14.74	-1.54%	234,769
Aug 27, 2026	14.58	15.11	14.58	14.97	14.97	3.03%	753,342
Aug 26, 2026	14.60	14.75	14.36	14.53	14.53	-1.42%	672,385
Aug 25, 2026	14.51	14.81	14.51	14.74	14.74	0.68%	601,012
Aug 24, 2026	14.49	14.81	14.45	14.64	14.64	0.34%	421,817
Aug 21, 2026	14.40	14.76	14.29	14.59	14.59	1.60%	352,723
Aug 20, 2026	14.25	14.47	14.19	14.36	14.36	-0.07%	623,752
Aug 19, 2026	14.23	14.68	14.23	14.37	14.37	0.07%	455,200
Aug 18, 2026	14.19	14.57	14.17	14.36	14.36	1.27%	544,348
Aug 17, 2026	14.62	14.71	14.12	14.18	14.18	-3.99%	558,928
Aug 14, 2026	15.26	15.26	14.60	14.77	14.77	-3.40%	571,848
Aug 13, 2026	14.61	15.29	14.60	15.29	15.29	5.01%	862,088
Aug 12, 2026	14.56	14.60	14.22	14.56	14.56	-0.27%	562,262