Lightspeed Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	12.40	12.65	12.13	12.59	12.59	1.45%	572,242
Apr 29, 2026	12.11	12.64	12.05	12.41	12.41	0.40%	1,033,199
Apr 28, 2026	12.93	12.96	12.31	12.36	12.36	-3.81%	1,254,949
Apr 27, 2026	12.83	12.89	12.54	12.85	12.85	-	1,280,631
Apr 24, 2026	13.09	13.09	12.76	12.85	12.85	-0.70%	860,578
Apr 23, 2026	13.29	13.29	12.72	12.94	12.94	-4.78%	688,694
Apr 22, 2026	13.57	13.69	13.42	13.59	13.59	1.42%	332,902
Apr 21, 2026	13.60	13.87	13.37	13.40	13.40	-0.74%	380,148
Apr 20, 2026	13.21	13.50	13.21	13.50	13.50	1.73%	451,401
Apr 17, 2026	13.23	13.57	13.23	13.27	13.27	1.61%	435,352
Apr 16, 2026	13.25	13.27	12.98	13.06	13.06	0.38%	521,100
Apr 15, 2026	12.62	13.03	12.57	13.01	13.01	4.08%	574,555
Apr 14, 2026	12.38	12.63	12.35	12.50	12.50	1.87%	663,249
Apr 13, 2026	11.58	12.30	11.58	12.27	12.27	4.69%	681,053
Apr 10, 2026	11.88	11.98	11.67	11.72	11.72	-1.60%	350,419
Apr 9, 2026	12.01	12.04	11.67	11.91	11.91	-1.49%	629,744
Apr 8, 2026	12.81	12.96	12.07	12.09	12.09	-1.95%	641,789
Apr 7, 2026	12.39	12.45	12.15	12.33	12.33	-0.88%	372,316
Apr 6, 2026	12.45	12.53	12.37	12.44	12.44	0.40%	281,395
Apr 2, 2026	12.15	12.50	12.06	12.39	12.39	-0.40%	383,635
Apr 1, 2026	12.58	12.66	12.23	12.44	12.44	-	294,932
Mar 31, 2026	12.04	12.50	11.90	12.44	12.44	4.80%	524,640
Mar 30, 2026	11.85	12.10	11.64	11.87	11.87	0.17%	552,515
Mar 27, 2026	11.96	11.96	11.60	11.85	11.85	-2.07%	648,998
Mar 26, 2026	12.03	12.60	12.03	12.10	12.10	-0.74%	537,905
Mar 25, 2026	12.26	12.37	11.99	12.19	12.19	0.83%	773,150
Mar 24, 2026	12.09	12.18	11.93	12.09	12.09	-1.47%	486,223
Mar 23, 2026	12.13	12.39	12.10	12.27	12.27	2.68%	673,373
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