Lightspeed Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	11.84	11.84	11.33	11.36	11.36	-3.40%	423,821
Jun 24, 2025	11.17	11.88	11.17	11.76	11.76	7.01%	1,020,469
Jun 23, 2025	10.88	11.08	10.73	10.99	10.99	0.92%	557,305
Jun 20, 2025	11.26	11.30	10.86	10.89	10.89	-2.77%	990,940
Jun 18, 2025	11.26	11.37	11.18	11.20	11.20	-0.53%	421,870
Jun 17, 2025	11.28	11.32	11.12	11.26	11.26	-0.79%	615,992
Jun 16, 2025	11.08	11.43	10.97	11.35	11.35	3.84%	744,204
Jun 13, 2025	11.32	11.37	10.89	10.93	10.93	-4.96%	1,102,663
Jun 12, 2025	11.99	12.07	11.50	11.50	11.50	-4.64%	947,904
Jun 11, 2025	12.18	12.28	12.00	12.06	12.06	-0.41%	906,292
Jun 10, 2025	11.81	12.17	11.67	12.11	12.11	3.77%	1,297,473
Jun 9, 2025	11.55	11.71	11.49	11.67	11.67	1.48%	827,260
Jun 6, 2025	11.41	11.62	11.39	11.50	11.50	1.41%	587,985
Jun 5, 2025	11.26	11.55	11.19	11.34	11.34	1.61%	1,071,119
Jun 4, 2025	11.03	11.23	11.03	11.16	11.16	1.00%	970,874
Jun 3, 2025	10.69	11.26	10.62	11.05	11.05	3.37%	2,187,749
Jun 2, 2025	10.45	10.71	10.24	10.69	10.69	2.00%	917,927
May 30, 2025	10.63	10.66	10.41	10.48	10.48	-1.87%	531,189
May 29, 2025	10.69	10.78	10.58	10.68	10.68	1.04%	473,069
May 28, 2025	10.86	10.86	10.54	10.57	10.57	-2.76%	543,944
May 27, 2025	10.64	10.89	10.44	10.87	10.87	3.23%	931,852
May 23, 2025	9.72	10.70	9.68	10.53	10.53	6.58%	1,104,758
May 22, 2025	10.40	10.45	9.70	9.88	9.88	-8.26%	2,010,747
May 21, 2025	10.88	11.10	10.72	10.77	10.77	-1.82%	1,401,146
May 20, 2025	10.83	11.02	10.77	10.97	10.97	0.83%	917,323
May 19, 2025	10.68	10.93	10.62	10.88	10.88	0.37%	354,360
May 16, 2025	10.69	10.85	10.65	10.84	10.84	1.59%	563,087
May 15, 2025	10.75	10.81	10.52	10.67	10.67	-1.48%	575,677
May 14, 2025	10.79	10.86	10.62	10.83	10.83	0.46%	711,286
May 13, 2025	10.50	10.81	10.50	10.78	10.78	2.76%	692,902
May 12, 2025	10.33	10.51	10.19	10.49	10.49	5.64%	1,052,529
May 9, 2025	10.08	10.16	9.86	9.93	9.93	-1.10%	778,773
May 8, 2025	9.88	10.08	9.73	10.04	10.04	2.97%	1,005,468
May 7, 2025	9.79	9.83	9.62	9.75	9.75	0.21%	528,852
May 6, 2025	9.51	9.78	9.51	9.73	9.73	0.72%	597,086
May 5, 2025	9.59	9.82	9.55	9.66	9.66	-0.41%	483,709
May 2, 2025	9.82	9.87	9.68	9.70	9.70	-0.21%	630,224
May 1, 2025	9.93	9.94	9.60	9.72	9.72	-0.82%	730,770
Apr 30, 2025	9.82	9.88	9.66	9.80	9.80	-2.20%	947,681
Apr 29, 2025	10.22	10.27	9.98	10.02	10.02	-1.67%	561,373
Apr 28, 2025	10.17	10.40	10.02	10.19	10.19	-0.49%	1,284,584
Apr 25, 2025	10.10	10.39	10.10	10.24	10.24	1.19%	1,151,974
Apr 24, 2025	9.90	10.24	9.89	10.12	10.12	2.85%	1,645,846
Apr 23, 2025	9.89	10.12	9.81	9.84	9.84	2.82%	1,370,600
Apr 22, 2025	9.33	9.70	9.33	9.57	9.57	3.80%	1,450,896
Apr 21, 2025	9.20	9.29	9.15	9.22	9.22	-0.65%	1,463,848
Apr 17, 2025	9.16	9.43	9.16	9.28	9.28	1.31%	1,138,586
Apr 16, 2025	8.87	9.43	8.87	9.16	9.16	1.89%	1,338,377