Lightspeed Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	12.01	12.19	11.86	12.17	12.17	2.79%	366,005
Sep 4, 2025	12.04	12.04	11.69	11.84	11.84	-1.99%	465,105
Sep 3, 2025	11.94	12.12	11.79	12.08	12.08	0.58%	309,290
Sep 2, 2025	12.07	12.13	11.88	12.01	12.01	-2.91%	613,475
Aug 29, 2025	12.44	12.50	12.36	12.37	12.37	-0.40%	231,592
Aug 28, 2025	12.24	12.47	12.20	12.42	12.42	1.72%	464,029
Aug 27, 2025	12.10	12.25	12.07	12.21	12.21	0.66%	360,400
Aug 26, 2025	12.17	12.22	12.00	12.13	12.13	0.08%	500,867
Aug 25, 2025	12.16	12.18	12.05	12.12	12.12	-1.06%	367,159
Aug 22, 2025	11.78	12.30	11.68	12.25	12.25	4.52%	529,233
Aug 21, 2025	11.49	11.73	11.47	11.72	11.72	2.00%	408,096
Aug 20, 2025	12.05	12.05	11.47	11.49	11.49	-4.73%	556,378
Aug 19, 2025	12.35	12.38	12.04	12.06	12.06	-2.35%	282,768
Aug 18, 2025	12.34	12.41	12.28	12.35	12.35	-0.24%	310,178
Aug 15, 2025	12.22	12.42	12.14	12.38	12.38	1.56%	473,012
Aug 14, 2025	12.25	12.36	12.04	12.19	12.19	-1.46%	300,734
Aug 13, 2025	12.17	12.39	12.01	12.37	12.37	2.83%	334,639
Aug 12, 2025	11.99	12.15	11.97	12.03	12.03	0.42%	421,853
Aug 11, 2025	11.93	12.29	11.91	11.98	11.98	-0.50%	443,395
Aug 8, 2025	12.29	12.37	11.99	12.04	12.04	-2.35%	721,876
Aug 7, 2025	12.68	12.68	12.09	12.33	12.33	-1.75%	518,803
Aug 6, 2025	12.58	12.66	12.37	12.55	12.55	0.88%	449,503
Aug 5, 2025	12.54	12.55	12.12	12.44	12.44	-0.88%	863,149
Aug 4, 2025	12.39	12.70	12.23	12.55	12.55	2.03%	594,263
Aug 1, 2025	12.19	12.41	11.86	12.30	12.30	-1.13%	820,566
Jul 31, 2025	13.65	14.34	12.38	12.44	12.44	-5.40%	2,007,604
Jul 30, 2025	13.41	13.46	13.02	13.15	13.15	-1.57%	1,143,265
Jul 29, 2025	13.94	13.96	13.16	13.36	13.36	-3.40%	1,153,863
Jul 28, 2025	13.73	13.99	13.68	13.83	13.83	1.02%	801,989
Jul 25, 2025	13.16	13.76	13.07	13.69	13.69	4.34%	1,084,421
Jul 24, 2025	13.18	13.18	12.97	13.12	13.12	-0.46%	386,878
Jul 23, 2025	13.22	13.26	12.95	13.18	13.18	0.08%	393,112
Jul 22, 2025	12.92	13.33	12.72	13.17	13.17	1.93%	717,265
Jul 21, 2025	12.62	12.94	12.49	12.92	12.92	3.03%	698,499
Jul 18, 2025	12.45	12.60	12.42	12.54	12.54	1.54%	392,145
Jul 17, 2025	12.28	12.54	12.28	12.35	12.35	0.57%	390,446
Jul 16, 2025	11.88	12.30	11.78	12.28	12.28	3.80%	448,177
Jul 15, 2025	11.70	12.04	11.69	11.83	11.83	1.72%	375,695
Jul 14, 2025	11.44	11.68	11.37	11.63	11.63	1.31%	320,654
Jul 11, 2025	11.57	11.70	11.47	11.48	11.48	-2.21%	294,016
Jul 10, 2025	11.87	11.88	11.46	11.74	11.74	-1.01%	384,323
Jul 9, 2025	11.76	11.88	11.63	11.86	11.86	0.68%	304,857
Jul 8, 2025	11.67	11.92	11.64	11.78	11.78	1.20%	391,572
Jul 7, 2025	11.59	11.79	11.52	11.64	11.64	-0.77%	509,790
Jul 3, 2025	11.69	11.83	11.69	11.73	11.73	0.60%	252,735
Jul 2, 2025	11.63	11.67	11.43	11.66	11.66	0.26%	341,804
Jul 1, 2025	11.66	11.74	11.48	11.63	11.63	-0.68%	332,021
Jun 30, 2025	11.61	11.79	11.56	11.71	11.71	1.91%	557,362
Jun 27, 2025	11.67	11.73	11.39	11.49	11.49	-1.12%	754,468
Jun 26, 2025	11.38	11.64	11.20	11.62	11.62	2.29%	537,702