Lightspeed Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	12.01	12.01	11.47	11.47	11.47	-5.21%	633,259
Nov 14, 2025	11.97	12.36	11.97	12.10	12.10	-1.55%	347,277
Nov 13, 2025	12.55	12.82	12.22	12.29	12.29	-3.91%	559,960
Nov 12, 2025	13.28	13.34	12.78	12.79	12.79	-2.74%	624,168
Nov 11, 2025	13.27	13.28	12.96	13.15	13.15	-1.28%	664,050
Nov 10, 2025	13.38	13.72	13.16	13.32	13.32	1.76%	1,017,682
Nov 7, 2025	13.27	13.57	12.46	13.09	13.09	-2.60%	2,098,487
Nov 6, 2025	12.40	13.60	12.12	13.44	13.44	15.96%	2,186,586
Nov 5, 2025	11.41	11.69	11.25	11.59	11.59	2.57%	813,424
Nov 4, 2025	11.52	11.68	11.21	11.30	11.30	-4.80%	770,401
Nov 3, 2025	11.89	12.09	11.75	11.87	11.87	-1.08%	439,189
Oct 31, 2025	11.77	12.05	11.77	12.00	12.00	2.39%	402,003
Oct 30, 2025	12.10	12.18	11.65	11.72	11.72	-4.09%	450,610
Oct 29, 2025	12.60	12.70	12.09	12.22	12.22	-3.02%	744,254
Oct 28, 2025	12.58	12.84	12.49	12.60	12.60	-0.40%	514,613
Oct 27, 2025	12.25	12.65	12.15	12.65	12.65	4.29%	993,987
Oct 24, 2025	11.84	12.23	11.84	12.13	12.13	2.62%	471,902
Oct 23, 2025	11.76	11.89	11.74	11.82	11.82	0.25%	358,776
Oct 22, 2025	11.67	11.90	11.67	11.79	11.79	0.08%	483,615
Oct 21, 2025	11.61	11.83	11.50	11.78	11.78	0.77%	360,627
Oct 20, 2025	11.38	11.79	11.38	11.69	11.69	3.00%	497,121
Oct 17, 2025	11.01	11.37	11.01	11.35	11.35	1.70%	459,753
Oct 16, 2025	11.54	11.62	11.15	11.16	11.16	-3.21%	366,485
Oct 15, 2025	11.68	11.74	11.37	11.53	11.53	-0.17%	405,158
Oct 14, 2025	11.00	11.64	10.98	11.55	11.55	2.76%	591,628
Oct 13, 2025	11.22	11.34	11.12	11.24	11.24	2.00%	315,486
Oct 10, 2025	11.67	11.85	11.01	11.02	11.02	-5.89%	1,119,304
Oct 9, 2025	11.90	11.97	11.67	11.71	11.71	-2.17%	454,465
Oct 8, 2025	11.75	11.99	11.63	11.97	11.97	2.75%	564,633
Oct 7, 2025	12.00	12.09	11.63	11.65	11.65	-2.51%	441,622
Oct 6, 2025	11.99	12.09	11.76	11.95	11.95	0.59%	966,991
Oct 3, 2025	11.76	12.02	11.76	11.88	11.88	0.68%	504,966
Oct 2, 2025	11.72	11.81	11.57	11.80	11.80	0.94%	414,101
Oct 1, 2025	11.48	11.77	11.48	11.69	11.69	1.21%	694,539
Sep 30, 2025	11.90	11.94	11.44	11.55	11.55	-2.94%	653,210
Sep 29, 2025	11.57	12.00	11.57	11.90	11.90	3.03%	815,368
Sep 26, 2025	11.72	11.97	11.54	11.55	11.55	-1.87%	593,478
Sep 25, 2025	11.88	11.90	11.71	11.77	11.77	-2.49%	369,452
Sep 24, 2025	12.20	12.28	12.03	12.07	12.07	0.17%	415,085
Sep 23, 2025	12.64	12.64	11.96	12.05	12.05	-4.37%	435,441
Sep 22, 2025	12.61	12.64	12.38	12.60	12.60	-0.08%	337,872
Sep 19, 2025	12.63	12.83	12.59	12.61	12.61	0.08%	486,734
Sep 18, 2025	12.78	12.78	12.54	12.60	12.60	-0.55%	356,213
Sep 17, 2025	12.44	13.06	12.38	12.67	12.67	2.43%	488,470
Sep 16, 2025	12.25	12.41	12.14	12.37	12.37	0.90%	420,934
Sep 15, 2025	11.88	12.31	11.79	12.26	12.26	3.29%	401,339
Sep 12, 2025	11.80	11.88	11.71	11.87	11.87	0.59%	342,154
Sep 11, 2025	11.71	11.89	11.71	11.80	11.80	1.20%	828,113
Sep 10, 2025	12.14	12.14	11.66	11.66	11.66	-3.87%	654,206
Sep 9, 2025	12.23	12.23	11.96	12.13	12.13	-	435,211