Lightspeed Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	9.37	9.65	9.25	9.26	9.26	-0.54%	1,794,829
Feb 5, 2026	10.28	10.36	9.21	9.31	9.31	-7.82%	6,722,890
Feb 4, 2026	9.79	10.16	9.53	10.10	10.10	2.54%	1,805,952
Feb 3, 2026	10.55	10.65	9.76	9.85	9.85	-7.34%	986,678
Feb 2, 2026	10.68	10.97	10.60	10.63	10.63	-1.57%	755,311
Jan 30, 2026	10.95	10.99	10.71	10.80	10.80	-2.44%	486,630
Jan 29, 2026	11.42	11.49	10.81	11.07	11.07	-3.32%	786,841
Jan 28, 2026	11.75	11.80	11.41	11.45	11.45	-1.63%	456,550
Jan 27, 2026	11.58	11.75	11.29	11.64	11.64	1.48%	542,034
Jan 26, 2026	11.52	11.56	11.37	11.47	11.47	-0.26%	353,610
Jan 23, 2026	11.38	11.57	11.30	11.50	11.50	1.14%	308,331
Jan 22, 2026	11.22	11.56	11.22	11.37	11.37	2.99%	367,104
Jan 21, 2026	11.19	11.21	10.81	11.04	11.04	0.36%	510,460
Jan 20, 2026	11.45	11.59	11.00	11.00	11.00	-5.82%	375,049
Jan 16, 2026	11.77	11.77	11.49	11.68	11.68	-0.51%	484,980
Jan 15, 2026	11.66	11.99	11.66	11.74	11.74	0.86%	459,159
Jan 14, 2026	11.84	11.87	11.38	11.64	11.64	-2.10%	503,141
Jan 13, 2026	12.23	12.23	11.88	11.89	11.89	-2.62%	350,822
Jan 12, 2026	12.14	12.48	12.06	12.21	12.21	0.16%	639,336
Jan 9, 2026	12.33	12.59	12.07	12.19	12.19	-0.57%	510,227
Jan 8, 2026	12.05	12.29	11.96	12.26	12.26	1.24%	672,511
Jan 7, 2026	12.15	12.50	12.09	12.11	12.11	-0.25%	678,563
Jan 6, 2026	12.11	12.19	11.87	12.14	12.14	0.66%	523,483
Jan 5, 2026	11.81	12.34	11.81	12.06	12.06	2.73%	581,761
Jan 2, 2026	12.14	12.26	11.59	11.74	11.74	-2.81%	608,957
Dec 31, 2025	12.16	12.18	12.05	12.08	12.08	-0.74%	305,376
Dec 30, 2025	12.21	12.35	12.14	12.17	12.17	-0.65%	245,914
Dec 29, 2025	12.21	12.32	12.11	12.25	12.25	-1.05%	296,990
Dec 26, 2025	12.22	12.41	12.16	12.38	12.38	1.23%	214,571
Dec 24, 2025	12.22	12.29	12.09	12.23	12.23	-0.16%	139,741
Dec 23, 2025	12.11	12.37	12.03	12.25	12.25	-0.41%	331,320
Dec 22, 2025	12.13	12.33	12.03	12.30	12.30	2.33%	491,512
Dec 19, 2025	12.07	12.10	11.87	12.02	12.02	-0.08%	412,950
Dec 18, 2025	11.97	12.48	11.97	12.03	12.03	2.30%	370,470
Dec 17, 2025	11.95	12.14	11.65	11.76	11.76	-1.42%	486,246
Dec 16, 2025	11.54	11.98	11.54	11.93	11.93	2.14%	334,659
Dec 15, 2025	12.15	12.16	11.63	11.68	11.68	-3.79%	494,663
Dec 12, 2025	12.36	12.36	11.94	12.14	12.14	-2.10%	469,684
Dec 11, 2025	12.43	12.69	12.28	12.40	12.40	-0.80%	602,924
Dec 10, 2025	11.63	12.60	11.57	12.50	12.50	7.39%	690,310
Dec 9, 2025	11.38	11.83	11.38	11.64	11.64	0.87%	387,671
Dec 8, 2025	11.66	11.83	11.38	11.54	11.54	-0.43%	577,770
Dec 5, 2025	11.51	11.78	11.37	11.59	11.59	2.20%	469,361
Dec 4, 2025	11.40	11.44	11.21	11.34	11.34	0.09%	447,546
Dec 3, 2025	11.12	11.36	11.12	11.33	11.33	1.34%	431,343
Dec 2, 2025	11.31	11.39	11.18	11.18	11.18	-0.53%	316,356
Dec 1, 2025	11.03	11.45	10.98	11.24	11.24	0.09%	636,845
Nov 28, 2025	11.17	11.30	11.14	11.23	11.23	0.90%	153,643
Nov 26, 2025	11.07	11.23	11.01	11.13	11.13	0.18%	453,795
Nov 25, 2025	10.98	11.15	10.88	11.11	11.11	1.93%	362,977