Lightspeed Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	14.59	14.81	14.50	14.60	-	0.07%	357,123
Aug 7, 2026	14.38	14.70	14.30	14.59	14.59	1.81%	677,758
Aug 6, 2026	14.36	14.53	14.24	14.33	14.33	-1.44%	806,225
Aug 5, 2026	14.68	14.79	14.29	14.54	14.54	-0.82%	940,125
Aug 4, 2026	14.33	14.73	14.30	14.66	14.66	3.68%	749,188
Jul 31, 2026	13.48	14.29	13.35	14.14	14.14	4.82%	771,218
Jul 30, 2026	14.93	14.95	13.03	13.49	13.49	-12.80%	2,393,013
Jul 29, 2026	15.01	15.58	15.01	15.47	15.47	2.52%	1,400,884
Jul 28, 2026	14.59	15.11	14.58	15.09	15.09	3.85%	516,332
Jul 27, 2026	14.04	14.60	14.04	14.53	14.53	4.01%	723,853
Jul 24, 2026	13.60	14.02	13.59	13.97	13.97	3.71%	344,759
Jul 23, 2026	13.67	13.76	13.36	13.47	13.47	-1.89%	430,990
Jul 22, 2026	14.35	14.35	13.65	13.73	13.73	-4.92%	918,079
Jul 21, 2026	14.51	14.61	14.30	14.44	14.44	-1.16%	300,648
Jul 20, 2026	14.55	14.92	14.37	14.61	14.61	0.41%	455,944
Jul 17, 2026	14.39	14.57	14.16	14.55	14.55	-	517,310
Jul 16, 2026	14.39	14.73	14.38	14.55	14.55	0.83%	457,440
Jul 15, 2026	14.50	14.84	14.43	14.43	14.43	-0.28%	423,607
Jul 14, 2026	14.48	14.64	14.09	14.47	14.47	-1.50%	344,536
Jul 13, 2026	14.49	15.11	14.48	14.69	14.69	0.69%	581,685
Jul 10, 2026	14.70	14.94	14.41	14.59	14.59	0.76%	318,364
Jul 9, 2026	14.36	14.51	14.10	14.48	14.48	1.19%	334,074
Jul 8, 2026	14.76	14.81	14.20	14.31	14.31	-4.85%	517,024
Jul 7, 2026	15.07	15.47	15.01	15.04	15.04	-0.20%	604,492
Jul 6, 2026	15.18	15.26	14.80	15.07	15.07	0.33%	733,696
Jul 3, 2026	15.38	15.38	14.96	15.02	15.02	-1.89%	329,499
Jul 2, 2026	15.10	15.64	15.10	15.31	15.31	3.10%	797,395
Jun 30, 2026	14.45	14.96	14.40	14.85	14.85	1.92%	812,263
Jun 29, 2026	14.55	14.80	14.27	14.57	14.57	0.97%	838,456
Jun 26, 2026	13.40	14.50	13.40	14.43	14.43	6.42%	885,403
Jun 25, 2026	13.71	13.94	13.53	13.56	13.56	-1.24%	375,012
Jun 24, 2026	13.35	13.96	13.35	13.73	13.73	2.62%	579,247
Jun 23, 2026	12.66	13.42	12.66	13.38	13.38	4.21%	743,350
Jun 22, 2026	13.20	13.55	12.68	12.84	12.84	-3.39%	1,180,834
Jun 19, 2026	13.10	13.43	13.10	13.29	13.29	0.30%	444,584
Jun 18, 2026	13.24	13.45	13.15	13.25	13.25	0.76%	656,267
Jun 17, 2026	13.35	13.63	13.11	13.15	13.15	-1.87%	618,341
Jun 16, 2026	13.60	13.71	13.29	13.40	13.40	-1.18%	495,264
Jun 15, 2026	13.53	14.12	13.50	13.56	13.56	0.89%	851,508
Jun 12, 2026	13.49	13.60	13.28	13.44	13.44	-0.67%	822,464
Jun 11, 2026	13.27	13.56	13.15	13.53	13.53	1.96%	1,084,751
Jun 10, 2026	13.03	13.41	13.03	13.27	13.27	-0.08%	631,901
Jun 9, 2026	13.25	13.48	12.97	13.28	13.28	0.15%	935,286
Jun 8, 2026	12.92	13.40	12.90	13.26	13.26	3.19%	727,140
Jun 5, 2026	12.91	13.22	12.74	12.85	12.85	-2.43%	913,503
Jun 4, 2026	12.95	13.34	12.95	13.17	13.17	2.01%	740,279
Jun 3, 2026	13.27	13.27	12.84	12.91	12.91	-3.51%	657,080
Jun 2, 2026	13.47	13.55	13.12	13.38	13.38	-2.12%	861,235
Jun 1, 2026	13.29	13.78	13.29	13.67	13.67	2.78%	720,886
May 29, 2026	12.78	13.46	12.77	13.30	13.30	4.23%	1,776,753