5 DAY PERFORMANCE
+3.11%
1 MONTH PERFORMANCE
+7.74%
3 MONTH PERFORMANCE
+3.78%
6 MONTH PERFORMANCE
-28.50%
YEAR-TO-DATE PERFORMANCE
-20.45%
1 YEAR PERFORMANCE
-1.23%
Lightspeed Commerce Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.40 | $9.47 (0.69%) | $9.58 | $9.33 | 296.51 K | $1.32 B |
| 05/05/2026 | $9.53 | $9.40 (-1.36%) | $9.63 | $9.24 | 940.34 K | $1.32 B |
| 05/04/2026 | $9.33 | $9.55 (2.36%) | $9.77 | $9.28 | 820.95 K | $1.34 B |
| 05/01/2026 | $9.41 | $9.32 (-0.96%) | $9.56 | $9.25 | 833.80 K | $1.30 B |
| 04/30/2026 | $9.01 | $9.25 (2.66%) | $9.31 | $8.88 | 966.22 K | $1.29 B |
| 04/29/2026 | $8.83 | $9.06 (2.6%) | $9.24 | $8.83 | 1.08 M | $1.27 B |
| 04/28/2026 | $9.41 | $9.04 (-3.93%) | $9.48 | $8.99 | 3.06 M | $1.27 B |
| 04/27/2026 | $9.38 | $9.43 (0.53%) | $9.47 | $9.20 | 1.71 M | $1.32 B |
| 04/24/2026 | $9.56 | $9.40 (-1.67%) | $9.57 | $9.34 | 2.16 M | $1.32 B |
| 04/23/2026 | $9.68 | $9.44 (-2.48%) | $9.70 | $9.28 | 846.50 K | $1.32 B |
| 04/22/2026 | $9.96 | $9.93 (-0.3%) | $10.03 | $9.82 | 571.91 K | $1.39 B |
| 04/21/2026 | $9.95 | $9.81 (-1.41%) | $10.17 | $9.78 | 489.50 K | $1.37 B |
| 04/20/2026 | $9.62 | $9.87 (2.6%) | $9.89 | $9.62 | 522.77 K | $1.38 B |
| 04/17/2026 | $9.72 | $9.69 (-0.31%) | $9.93 | $9.69 | 488.50 K | $1.36 B |
| 04/16/2026 | $9.63 | $9.53 (-1.04%) | $9.65 | $9.46 | 433.20 K | $1.33 B |
| 04/15/2026 | $9.17 | $9.46 (3.16%) | $9.49 | $9.10 | 520.60 K | $1.32 B |
| 04/14/2026 | $8.99 | $9.06 (0.78%) | $9.19 | $8.98 | 738.70 K | $1.27 B |
| 04/13/2026 | $8.45 | $8.89 (5.21%) | $8.92 | $8.40 | 707.05 K | $1.24 B |
| 04/10/2026 | $8.61 | $8.47 (-1.63%) | $8.66 | $8.43 | 428.31 K | $1.19 B |
| 04/09/2026 | $8.65 | $8.62 (-0.35%) | $8.73 | $8.43 | 729.50 K | $1.21 B |
| 04/08/2026 | $9.25 | $8.72 (-5.73%) | $9.34 | $8.72 | 989.78 K | $1.22 B |
| 04/07/2026 | $8.86 | $8.87 (0.11%) | $8.95 | $8.73 | 725.55 K | $1.24 B |
| 04/06/2026 | $8.91 | $8.92 (0.11%) | $9.00 | $8.89 | 418.20 K | $1.25 B |
| 04/02/2026 | $8.75 | $8.89 (1.6%) | $9.00 | $8.66 | 409.60 K | $1.24 B |
| 04/01/2026 | $9.09 | $8.94 (-1.65%) | $9.09 | $8.80 | 407.30 K | $1.25 B |
| 03/31/2026 | $8.64 | $8.96 (3.7%) | $8.97 | $8.55 | 1.17 M | $1.25 B |
| 03/30/2026 | $8.66 | $8.52 (-1.62%) | $8.69 | $8.37 | 1.50 M | $1.19 B |
| 03/27/2026 | $8.59 | $8.54 (-0.58%) | $8.61 | $8.37 | 1.63 M | $1.19 B |
| 03/26/2026 | $8.74 | $8.72 (-0.23%) | $9.11 | $8.72 | 1.91 M | $1.22 B |
| 03/25/2026 | $8.94 | $8.85 (-1.01%) | $8.97 | $8.68 | 1.22 M | $1.24 B |
| 03/24/2026 | $8.82 | $8.77 (-0.57%) | $8.84 | $8.68 | 870.12 K | $1.23 B |
| 03/23/2026 | $8.89 | $8.93 (0.45%) | $9.05 | $8.82 | 1.02 M | $1.25 B |
| 03/20/2026 | $8.79 | $8.73 (-0.68%) | $8.87 | $8.61 | 1.05 M | $1.22 B |
| 03/19/2026 | $8.94 | $8.83 (-1.23%) | $9.03 | $8.76 | 812.00 K | $1.24 B |
| 03/18/2026 | $9.08 | $9.03 (-0.55%) | $9.28 | $8.99 | 1.16 M | $1.26 B |
| 03/17/2026 | $8.94 | $9.14 (2.24%) | $9.23 | $8.92 | 917.10 K | $1.28 B |
| 03/16/2026 | $8.98 | $8.91 (-0.78%) | $9.07 | $8.85 | 522.60 K | $1.25 B |
| 03/13/2026 | $8.91 | $8.86 (-0.56%) | $9.01 | $8.78 | 1.01 M | $1.24 B |
| 03/12/2026 | $9.24 | $8.91 (-3.57%) | $9.42 | $8.89 | 580.11 K | $1.25 B |
| 03/11/2026 | $9.42 | $9.34 (-0.85%) | $9.62 | $9.21 | 691.00 K | $1.31 B |
| 03/10/2026 | $9.58 | $9.42 (-1.67%) | $9.60 | $9.25 | 697.14 K | $1.32 B |
| 03/09/2026 | $9.37 | $9.59 (2.35%) | $9.65 | $9.29 | 775.12 K | $1.34 B |
| 03/06/2026 | $9.37 | $9.57 (2.13%) | $9.66 | $9.28 | 606.90 K | $1.34 B |
| 03/05/2026 | $9.40 | $9.48 (0.85%) | $9.77 | $9.40 | 843.10 K | $1.33 B |
| 03/04/2026 | $9.39 | $9.50 (1.17%) | $9.59 | $9.31 | 554.40 K | $1.33 B |
| 03/03/2026 | $9.04 | $9.32 (3.1%) | $9.41 | $8.87 | 801.42 K | $1.30 B |
| 03/02/2026 | $8.78 | $9.25 (5.35%) | $9.28 | $8.71 | 1.38 M | $1.29 B |
| 02/27/2026 | $9.20 | $9.03 (-1.85%) | $9.28 | $8.99 | 660.20 K | $1.26 B |
| 02/26/2026 | $9.21 | $9.42 (2.28%) | $9.49 | $9.20 | 518.91 K | $1.32 B |
| 02/25/2026 | $9.08 | $9.20 (1.32%) | $9.25 | $9.00 | 811.20 K | $1.29 B |
| 02/24/2026 | $8.88 | $9.00 (1.35%) | $9.07 | $8.80 | 545.65 K | $1.26 B |
| 02/23/2026 | $9.23 | $8.91 (-3.47%) | $9.27 | $8.55 | 696.14 K | $1.25 B |
| 02/20/2026 | $9.34 | $9.35 (0.11%) | $9.68 | $9.34 | 1.22 M | $1.31 B |
| 02/19/2026 | $9.25 | $9.37 (1.3%) | $9.37 | $9.15 | 404.38 K | $1.31 B |
| 02/18/2026 | $9.12 | $9.30 (1.97%) | $9.40 | $8.99 | 733.68 K | $1.30 B |
| 02/17/2026 | $8.96 | $9.10 (1.56%) | $9.13 | $8.80 | 809.72 K | $1.27 B |
| 02/13/2026 | $8.82 | $8.99 (1.93%) | $9.19 | $8.69 | 1.60 M | $1.26 B |
| 02/12/2026 | $8.96 | $8.79 (-1.9%) | $8.96 | $8.40 | 1.84 M | $1.23 B |
| 02/11/2026 | $9.25 | $8.91 (-3.68%) | $9.25 | $8.70 | 2.07 M | $1.25 B |
| 02/10/2026 | $9.21 | $9.25 (0.43%) | $9.46 | $9.16 | 983.28 K | $1.29 B |
| 02/09/2026 | $9.16 | $9.13 (-0.33%) | $9.29 | $9.00 | 1.31 M | $1.28 B |
| 02/06/2026 | $9.37 | $9.26 (-1.17%) | $9.65 | $9.25 | 1.93 M | $1.30 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.
