Lightspeed Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	11.15	11.16	10.85	10.98	10.98	-1.88%	1,664,541
Nov 2, 2026	10.87	11.34	10.87	11.19	11.19	2.94%	654,152
Oct 30, 2026	10.93	11.00	10.69	10.87	10.87	-0.82%	778,352
Oct 29, 2026	10.76	10.97	10.56	10.96	10.96	0.55%	538,778
Oct 28, 2026	10.78	10.97	10.71	10.90	10.90	0.09%	485,307
Oct 27, 2026	10.98	11.04	10.66	10.89	10.89	-1.80%	554,124
Oct 26, 2026	11.09	11.15	10.91	11.09	11.09	-0.36%	464,835
Oct 23, 2026	11.13	11.17	10.95	11.13	11.13	-0.71%	596,967
Oct 22, 2026	10.93	11.21	10.84	11.21	11.21	2.47%	606,497
Oct 21, 2026	11.13	11.18	10.91	10.94	10.94	-1.80%	718,025
Oct 20, 2026	10.88	11.26	10.82	11.14	11.14	3.44%	600,986
Oct 19, 2026	10.51	10.78	10.51	10.77	10.77	1.89%	365,096
Oct 16, 2026	10.98	11.04	10.48	10.57	10.57	-2.94%	617,155
Oct 15, 2026	10.32	11.03	10.31	10.89	10.89	5.63%	1,234,151
Oct 14, 2026	10.63	10.76	10.21	10.31	10.31	-3.46%	570,753
Oct 13, 2026	10.75	10.97	10.67	10.68	10.68	-0.84%	555,663
Oct 12, 2026	10.67	10.96	10.67	10.77	10.77	1.22%	666,681
Oct 9, 2026	10.40	10.68	10.38	10.64	10.64	2.21%	383,116
Oct 8, 2026	10.23	10.42	10.16	10.41	10.41	1.76%	767,288
Oct 7, 2026	10.11	10.35	10.03	10.23	10.23	0.89%	583,207
Oct 6, 2026	10.26	10.32	10.04	10.14	10.14	-0.69%	620,347
Oct 5, 2026	9.86	10.21	9.84	10.21	10.21	3.97%	2,535,775
Oct 2, 2026	9.80	9.84	9.63	9.82	9.82	1.45%	1,282,052
Oct 1, 2026	9.85	9.97	9.62	9.68	9.68	-0.92%	944,515
Sep 30, 2026	9.77	9.91	9.71	9.77	9.77	0.21%	1,172,687
Sep 29, 2026	9.69	9.78	9.56	9.75	9.75	0.62%	878,445
Sep 28, 2026	9.81	9.87	9.53	9.69	9.69	-1.82%	987,589
Sep 25, 2026	9.64	9.90	9.57	9.87	9.87	2.07%	1,246,236
Sep 24, 2026	9.55	9.72	9.47	9.67	9.67	0.83%	1,730,410
Sep 23, 2026	9.63	9.66	9.48	9.59	9.59	-0.21%	426,780
Sep 22, 2026	9.72	9.74	9.50	9.61	9.61	0.52%	308,613
Sep 21, 2026	9.49	9.59	9.42	9.56	9.56	1.59%	522,082
Sep 18, 2026	9.55	9.55	9.38	9.41	9.41	-0.74%	610,797
Sep 17, 2026	9.65	9.74	9.48	9.48	9.48	-1.76%	481,440
Sep 16, 2026	9.77	9.80	9.58	9.65	9.65	-1.83%	388,208
Sep 15, 2026	9.98	10.01	9.81	9.83	9.83	-2.77%	339,434
Sep 14, 2026	10.00	10.29	9.97	10.11	10.11	1.71%	495,546
Sep 11, 2026	9.76	10.02	9.76	9.94	9.94	1.84%	331,167
Sep 10, 2026	9.71	9.86	9.67	9.76	9.76	-0.61%	538,463
Sep 9, 2026	10.13	10.16	9.80	9.82	9.82	-3.91%	554,032
Sep 8, 2026	10.40	10.50	10.10	10.22	10.22	-2.76%	740,599
Sep 4, 2026	10.43	10.55	10.37	10.51	10.51	-0.57%	429,419
Sep 3, 2026	10.56	10.74	10.46	10.57	10.57	1.54%	534,317
Sep 2, 2026	10.13	10.48	10.13	10.41	10.41	2.56%	550,927
Sep 1, 2026	10.43	10.50	10.14	10.15	10.15	-3.70%	694,990
Aug 31, 2026	10.51	10.68	10.44	10.54	10.54	-0.57%	997,772
Aug 28, 2026	10.79	10.87	10.59	10.60	10.60	-1.76%	466,227
Aug 27, 2026	10.64	10.91	10.57	10.79	10.79	2.86%	640,592
Aug 26, 2026	10.49	10.63	10.36	10.49	10.49	-1.41%	506,595
Aug 25, 2026	10.50	10.71	10.50	10.64	10.64	0.76%	564,084