5 DAY PERFORMANCE
-0.41%
1 MONTH PERFORMANCE
-9.43%
3 MONTH PERFORMANCE
+2.23%
6 MONTH PERFORMANCE
+10.08%
YEAR-TO-DATE PERFORMANCE
-20.45%
1 YEAR PERFORMANCE
-23.79%
Lightspeed Commerce Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.49 | $9.46 (-0.37%) | $9.53 | $9.42 | 185.44 K | |
| 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 |
| 08/04/2026 | $10.21 | $10.44 (2.25%) | $10.48 | $10.20 | 942.82 K | $1.44 B |
| 08/03/2026 | $10.35 | $10.27 (-0.77%) | $10.59 | $10.24 | 701.74 K | $1.42 B |
| 07/31/2026 | $9.62 | $10.11 (5.09%) | $10.20 | $9.52 | 1.15 M | $1.40 B |
| 07/30/2026 | $10.46 | $9.66 (-7.65%) | $10.50 | $9.31 | 2.06 M | $1.34 B |
| 07/29/2026 | $10.71 | $11.01 (2.8%) | $11.09 | $10.71 | 2.03 M | $1.52 B |
| 07/28/2026 | $10.36 | $10.72 (3.47%) | $10.72 | $10.36 | 712.90 K | $1.48 B |
| 07/27/2026 | $10.10 | $10.31 (2.08%) | $10.35 | $10.00 | 781.90 K | $1.42 B |
| 07/24/2026 | $9.68 | $9.91 (2.38%) | $9.94 | $9.64 | 704.16 K | $1.38 B |
| 07/23/2026 | $9.79 | $9.57 (-2.25%) | $9.79 | $9.48 | 844.50 K | $1.34 B |
| 07/22/2026 | $10.27 | $9.76 (-4.97%) | $10.27 | $9.71 | 1.33 M | $1.36 B |
| 07/21/2026 | $10.32 | $10.25 (-0.68%) | $10.38 | $10.14 | 529.63 K | $1.43 B |
| 07/20/2026 | $10.32 | $10.37 (0.48%) | $10.61 | $10.24 | 545.60 K | $1.45 B |
| 07/17/2026 | $10.27 | $10.40 (1.27%) | $10.40 | $10.10 | 623.55 K | $1.45 B |
| 07/16/2026 | $10.30 | $10.36 (0.58%) | $10.48 | $10.26 | 611.84 K | $1.45 B |
| 07/15/2026 | $10.37 | $10.27 (-0.96%) | $10.56 | $10.27 | 579.43 K | $1.43 B |
| 07/14/2026 | $10.10 | $10.29 (1.88%) | $10.41 | $10.04 | 503.80 K | $1.44 B |
| 07/13/2026 | $10.32 | $10.37 (0.48%) | $10.69 | $10.32 | 676.22 K | $1.45 B |
| 07/10/2026 | $10.37 | $10.30 (-0.68%) | $10.53 | $10.18 | 419.50 K | $1.44 B |
| 07/09/2026 | $9.93 | $10.22 (2.92%) | $10.24 | $9.87 | 468.72 K | $1.43 B |
| 07/08/2026 | $10.44 | $10.12 (-3.07%) | $10.44 | $10.02 | 971.10 K | $1.41 B |
| 07/07/2026 | $10.64 | $10.59 (-0.47%) | $10.89 | $10.57 | 836.52 K | $1.48 B |
| 07/06/2026 | $10.67 | $10.63 (-0.37%) | $10.75 | $10.40 | 750.41 K | $1.48 B |
| 07/02/2026 | $10.72 | $10.80 (0.75%) | $11.00 | $10.72 | 835.11 K | $1.51 B |
| 07/01/2026 | $10.60 | $10.80 (1.89%) | $10.88 | $10.60 | 879.63 K | $1.51 B |
| 06/30/2026 | $10.17 | $10.49 (3.15%) | $10.53 | $10.15 | 1.31 M | $1.46 B |
| 06/29/2026 | $10.33 | $10.29 (-0.39%) | $10.42 | $10.04 | 1.70 M | $1.44 B |
| 06/26/2026 | $9.48 | $10.19 (7.49%) | $10.23 | $9.48 | 1.91 M | $1.42 B |
| 06/25/2026 | $9.62 | $9.56 (-0.62%) | $9.82 | $9.52 | 928.50 K | $1.33 B |
| 06/24/2026 | $9.44 | $9.66 (2.33%) | $9.81 | $9.40 | 959.90 K | $1.35 B |
| 06/23/2026 | $9.06 | $9.44 (4.19%) | $9.45 | $9.06 | 1.40 M | $1.32 B |
| 06/22/2026 | $9.31 | $9.09 (-2.36%) | $9.57 | $8.96 | 2.38 M | $1.27 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.
