5 DAY PERFORMANCE
-11.59%
1 MONTH PERFORMANCE
-5.88%
3 MONTH PERFORMANCE
-7.15%
6 MONTH PERFORMANCE
+2.23%
YEAR-TO-DATE PERFORMANCE
-20.45%
1 YEAR PERFORMANCE
-17.08%
Lightspeed Commerce Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.12 | $10.30 (1.73%) | $10.48 | $9.76 | 1.38 M | |
| 11/04/2026 | $11.19 | $11.56 (3.31%) | $11.73 | $11.13 | 1.86 M | $1.60 B |
| 11/03/2026 | $11.15 | $10.98 (-1.52%) | $11.16 | $10.85 | 1.66 M | $1.52 B |
| 11/02/2026 | $10.87 | $11.19 (2.94%) | $11.34 | $10.87 | 654.20 K | $1.55 B |
| 10/30/2026 | $10.93 | $10.87 (-0.55%) | $11.00 | $10.69 | 778.40 K | $1.50 B |
| 10/29/2026 | $10.76 | $10.96 (1.86%) | $10.97 | $10.56 | 538.80 K | $1.51 B |
| 10/28/2026 | $10.78 | $10.90 (1.11%) | $10.97 | $10.71 | 485.31 K | $1.51 B |
| 10/27/2026 | $10.98 | $10.89 (-0.82%) | $11.04 | $10.66 | 554.12 K | $1.51 B |
| 10/26/2026 | $11.09 | $11.09 (0%) | $11.15 | $10.91 | 464.84 K | $1.53 B |
| 10/23/2026 | $11.13 | $11.13 (0%) | $11.17 | $10.95 | 597.00 K | $1.54 B |
| 10/22/2026 | $10.93 | $11.21 (2.56%) | $11.21 | $10.84 | 606.50 K | $1.55 B |
| 10/21/2026 | $11.13 | $10.94 (-1.71%) | $11.18 | $10.91 | 718.03 K | $1.51 B |
| 10/20/2026 | $10.88 | $11.14 (2.39%) | $11.26 | $10.82 | 601.00 K | $1.54 B |
| 10/19/2026 | $10.51 | $10.77 (2.47%) | $10.78 | $10.51 | 365.10 K | $1.49 B |
| 10/16/2026 | $10.98 | $10.57 (-3.73%) | $11.04 | $10.48 | 647.40 K | $1.46 B |
| 10/15/2026 | $10.32 | $10.89 (5.52%) | $11.03 | $10.31 | 1.24 M | $1.51 B |
| 10/14/2026 | $10.63 | $10.31 (-3.01%) | $10.76 | $10.21 | 584.40 K | $1.42 B |
| 10/13/2026 | $10.75 | $10.68 (-0.65%) | $10.97 | $10.67 | 582.20 K | $1.48 B |
| 10/12/2026 | $10.67 | $10.77 (0.94%) | $10.96 | $10.67 | 666.70 K | $1.49 B |
| 10/09/2026 | $10.40 | $10.64 (2.31%) | $10.68 | $10.38 | 395.70 K | $1.47 B |
| 10/08/2026 | $10.23 | $10.41 (1.76%) | $10.42 | $10.16 | 775.40 K | $1.44 B |
| 10/07/2026 | $10.11 | $10.23 (1.19%) | $10.35 | $10.03 | 600.51 K | $1.41 B |
| 10/06/2026 | $10.26 | $10.14 (-1.17%) | $10.32 | $10.04 | 632.30 K | $1.40 B |
| 10/05/2026 | $9.86 | $10.21 (3.55%) | $10.21 | $9.84 | 2.57 M | $1.41 B |
| 10/02/2026 | $9.80 | $9.82 (0.2%) | $9.84 | $9.63 | 1.28 M | $1.36 B |
| 10/01/2026 | $9.85 | $9.68 (-1.73%) | $9.97 | $9.62 | 944.52 K | $1.34 B |
| 09/30/2026 | $9.77 | $9.77 (0%) | $9.91 | $9.71 | 1.17 M | $1.35 B |
| 09/29/2026 | $9.69 | $9.75 (0.62%) | $9.78 | $9.56 | 878.45 K | $1.35 B |
| 09/28/2026 | $9.81 | $9.69 (-1.22%) | $9.87 | $9.53 | 987.60 K | $1.34 B |
| 09/25/2026 | $9.64 | $9.87 (2.39%) | $9.90 | $9.57 | 1.25 M | $1.36 B |
| 09/24/2026 | $9.55 | $9.67 (1.26%) | $9.72 | $9.47 | 1.73 M | $1.34 B |
| 09/23/2026 | $9.63 | $9.59 (-0.42%) | $9.66 | $9.48 | 426.80 K | $1.33 B |
| 09/22/2026 | $9.72 | $9.61 (-1.13%) | $9.74 | $9.49 | 308.61 K | $1.33 B |
| 09/21/2026 | $9.49 | $9.56 (0.74%) | $9.59 | $9.42 | 522.10 K | $1.32 B |
| 09/18/2026 | $9.55 | $9.41 (-1.47%) | $9.55 | $9.38 | 610.80 K | $1.30 B |
| 09/17/2026 | $9.65 | $9.48 (-1.76%) | $9.74 | $9.48 | 481.44 K | $1.31 B |
| 09/16/2026 | $9.77 | $9.65 (-1.23%) | $9.80 | $9.58 | 388.21 K | $1.33 B |
| 09/15/2026 | $9.98 | $9.83 (-1.5%) | $10.01 | $9.81 | 339.43 K | $1.36 B |
| 09/14/2026 | $10.00 | $10.11 (1.1%) | $10.29 | $9.97 | 495.55 K | $1.40 B |
| 09/11/2026 | $9.76 | $9.94 (1.84%) | $10.02 | $9.76 | 331.20 K | $1.37 B |
| 09/10/2026 | $9.71 | $9.76 (0.51%) | $9.86 | $9.66 | 538.46 K | $1.35 B |
| 09/09/2026 | $10.13 | $9.82 (-3.06%) | $10.15 | $9.80 | 554.03 K | $1.36 B |
| 09/08/2026 | $10.40 | $10.22 (-1.73%) | $10.50 | $10.10 | 740.60 K | $1.41 B |
| 09/04/2026 | $10.43 | $10.51 (0.77%) | $10.55 | $10.37 | 429.42 K | $1.45 B |
| 09/03/2026 | $10.56 | $10.57 (0.09%) | $10.74 | $10.46 | 534.32 K | $1.46 B |
| 09/02/2026 | $10.13 | $10.41 (2.76%) | $10.48 | $10.13 | 550.93 K | $1.44 B |
| 09/01/2026 | $10.43 | $10.15 (-2.68%) | $10.50 | $10.14 | 695.00 K | $1.40 B |
| 08/31/2026 | $10.51 | $10.54 (0.29%) | $10.68 | $10.44 | 997.80 K | $1.46 B |
| 08/28/2026 | $10.79 | $10.60 (-1.76%) | $10.87 | $10.59 | 466.23 K | $1.46 B |
| 08/27/2026 | $10.64 | $10.79 (1.41%) | $10.91 | $10.57 | 640.60 K | $1.49 B |
| 08/26/2026 | $10.49 | $10.49 (0%) | $10.63 | $10.36 | 506.60 K | $1.45 B |
| 08/25/2026 | $10.50 | $10.64 (1.33%) | $10.71 | $10.50 | 564.10 K | $1.47 B |
| 08/24/2026 | $10.60 | $10.56 (-0.38%) | $10.71 | $10.42 | 530.31 K | $1.46 B |
| 08/21/2026 | $10.41 | $10.61 (1.92%) | $10.73 | $10.39 | 825.10 K | $1.47 B |
| 08/20/2026 | $10.32 | $10.39 (0.68%) | $10.51 | $10.29 | 505.80 K | $1.44 B |
| 08/19/2026 | $10.32 | $10.41 (0.87%) | $10.64 | $10.32 | 801.30 K | $1.44 B |
| 08/18/2026 | $10.35 | $10.33 (-0.19%) | $10.49 | $10.22 | 692.34 K | $1.43 B |
| 08/17/2026 | $10.54 | $10.23 (-2.94%) | $10.62 | $10.18 | 681.25 K | $1.41 B |
| 08/14/2026 | $10.97 | $10.67 (-2.73%) | $10.97 | $10.53 | 442.40 K | $1.47 B |
| 08/13/2026 | $10.54 | $10.96 (3.98%) | $10.98 | $10.48 | 680.73 K | $1.51 B |
| 08/12/2026 | $10.44 | $10.46 (0.19%) | $10.49 | $10.22 | 525.44 K | $1.45 B |
| 08/11/2026 | $10.50 | $10.47 (-0.29%) | $10.60 | $10.42 | 561.47 K | $1.45 B |
| 08/10/2026 | $10.38 | $10.49 (1.06%) | $10.63 | $10.38 | 527.33 K | $1.45 B |
| 08/07/2026 | $10.37 | $10.46 (0.87%) | $10.55 | $10.26 | 546.42 K | $1.45 B |
| 08/06/2026 | $10.17 | $10.23 (0.59%) | $10.36 | $10.16 | 640.50 K | $1.41 B |
| 08/05/2026 | $10.54 | $10.35 (-1.8%) | $10.54 | $10.19 | 1.22 M | $1.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
