Lightspeed Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.51	11.78	11.37	11.59	11.59	2.20%	401,449
Dec 4, 2025	11.40	11.44	11.21	11.34	11.34	0.09%	447,518
Dec 3, 2025	11.12	11.36	11.12	11.33	11.33	1.34%	407,163
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%	139,500
Nov 26, 2025	11.07	11.23	11.01	11.13	11.13	0.18%	424,715
Nov 25, 2025	10.98	11.15	10.88	11.11	11.11	1.93%	362,912
Nov 24, 2025	11.16	11.16	10.68	10.90	10.90	-0.18%	467,362
Nov 21, 2025	10.79	11.06	10.76	10.92	10.92	1.49%	433,095
Nov 20, 2025	11.50	11.65	10.71	10.76	10.76	-4.61%	589,074
Nov 19, 2025	11.39	11.42	11.05	11.28	11.28	-0.44%	457,179
Nov 18, 2025	11.35	11.53	11.26	11.33	11.33	-1.22%	413,760
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