5 DAY PERFORMANCE
+4.85%
1 MONTH PERFORMANCE
-9.24%
3 MONTH PERFORMANCE
-2.06%
6 MONTH PERFORMANCE
+3.30%
YEAR-TO-DATE PERFORMANCE
-22.00%
1 YEAR PERFORMANCE
-31.37%
Lightspeed Commerce Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $11.51 | $11.59 (0.7%) | $11.78 | $11.37 | 469.40 K | $1.63 B |
| 12/04/2025 | $11.40 | $11.34 (-0.53%) | $11.44 | $11.21 | 447.55 K | $1.60 B |
| 12/03/2025 | $11.12 | $11.33 (1.89%) | $11.36 | $11.12 | 431.34 K | $1.60 B |
| 12/02/2025 | $11.31 | $11.18 (-1.15%) | $11.39 | $11.18 | 316.40 K | $1.57 B |
| 12/01/2025 | $11.03 | $11.24 (1.9%) | $11.45 | $10.98 | 636.85 K | $1.58 B |
| 11/28/2025 | $11.17 | $11.23 (0.54%) | $11.30 | $11.14 | 153.64 K | $1.58 B |
| 11/26/2025 | $11.07 | $11.13 (0.54%) | $11.23 | $11.01 | 453.80 K | $1.57 B |
| 11/25/2025 | $10.98 | $11.11 (1.18%) | $11.15 | $10.88 | 362.98 K | $1.56 B |
| 11/24/2025 | $11.16 | $10.90 (-2.33%) | $11.16 | $10.68 | 468.35 K | $1.53 B |
| 11/21/2025 | $10.79 | $10.92 (1.2%) | $11.06 | $10.76 | 434.61 K | $1.54 B |
| 11/20/2025 | $11.50 | $10.76 (-6.43%) | $11.65 | $10.71 | 589.10 K | $1.52 B |
| 11/19/2025 | $11.39 | $11.28 (-0.97%) | $11.42 | $11.05 | 457.20 K | $1.59 B |
| 11/18/2025 | $11.35 | $11.33 (-0.18%) | $11.53 | $11.26 | 413.80 K | $1.60 B |
| 11/17/2025 | $12.01 | $11.47 (-4.5%) | $12.01 | $11.47 | 633.26 K | $1.62 B |
| 11/14/2025 | $11.97 | $12.10 (1.09%) | $12.36 | $11.97 | 347.30 K | $1.70 B |
| 11/13/2025 | $12.55 | $12.29 (-2.07%) | $12.82 | $12.22 | 560.00 K | $1.73 B |
| 11/12/2025 | $13.28 | $12.79 (-3.69%) | $13.34 | $12.78 | 624.20 K | $1.80 B |
| 11/11/2025 | $13.27 | $13.15 (-0.9%) | $13.28 | $12.96 | 664.05 K | $1.85 B |
| 11/10/2025 | $13.38 | $13.32 (-0.45%) | $13.72 | $13.16 | 1.02 M | $1.88 B |
| 11/07/2025 | $13.27 | $13.09 (-1.36%) | $13.57 | $12.46 | 2.10 M | $1.84 B |
| 11/06/2025 | $12.40 | $13.44 (8.39%) | $13.60 | $12.12 | 2.19 M | $1.89 B |
| 11/05/2025 | $11.41 | $11.59 (1.58%) | $11.69 | $11.25 | 813.42 K | $1.63 B |
| 11/04/2025 | $11.52 | $11.30 (-1.91%) | $11.68 | $11.21 | 770.40 K | $1.59 B |
| 11/03/2025 | $11.89 | $11.87 (-0.17%) | $12.09 | $11.75 | 439.20 K | $1.67 B |
| 10/31/2025 | $11.77 | $12.00 (1.95%) | $12.05 | $11.77 | 402.00 K | $1.69 B |
| 10/30/2025 | $12.10 | $11.72 (-3.14%) | $12.18 | $11.65 | 450.61 K | $1.65 B |
| 10/29/2025 | $12.60 | $12.22 (-3.02%) | $12.70 | $12.09 | 744.30 K | $1.72 B |
| 10/28/2025 | $12.58 | $12.60 (0.16%) | $12.84 | $12.49 | 514.61 K | $1.77 B |
| 10/27/2025 | $12.25 | $12.65 (3.27%) | $12.65 | $12.15 | 994.00 K | $1.78 B |
| 10/24/2025 | $11.84 | $12.13 (2.45%) | $12.23 | $11.84 | 471.90 K | $1.71 B |
| 10/23/2025 | $11.76 | $11.82 (0.51%) | $11.89 | $11.74 | 358.80 K | $1.66 B |
| 10/22/2025 | $11.67 | $11.79 (1.03%) | $11.90 | $11.67 | 483.62 K | $1.66 B |
| 10/21/2025 | $11.61 | $11.78 (1.46%) | $11.83 | $11.50 | 360.63 K | $1.66 B |
| 10/20/2025 | $11.38 | $11.69 (2.72%) | $11.79 | $11.38 | 497.12 K | $1.65 B |
| 10/17/2025 | $11.01 | $11.35 (3.09%) | $11.37 | $11.01 | 459.80 K | $1.60 B |
| 10/16/2025 | $11.54 | $11.16 (-3.29%) | $11.62 | $11.15 | 366.50 K | $1.57 B |
| 10/15/2025 | $11.68 | $11.53 (-1.28%) | $11.74 | $11.37 | 405.20 K | $1.62 B |
| 10/14/2025 | $11.00 | $11.55 (5%) | $11.64 | $10.98 | 591.63 K | $1.63 B |
| 10/13/2025 | $11.22 | $11.24 (0.18%) | $11.34 | $11.12 | 315.49 K | $1.58 B |
| 10/10/2025 | $11.67 | $11.02 (-5.57%) | $11.85 | $11.01 | 1.12 M | $1.55 B |
| 10/09/2025 | $11.90 | $11.71 (-1.6%) | $11.97 | $11.67 | 454.50 K | $1.65 B |
| 10/08/2025 | $11.75 | $11.97 (1.87%) | $11.99 | $11.63 | 564.63 K | $1.69 B |
| 10/07/2025 | $12.00 | $11.65 (-2.92%) | $12.09 | $11.63 | 441.62 K | $1.64 B |
| 10/06/2025 | $11.99 | $11.95 (-0.33%) | $12.09 | $11.76 | 967.00 K | $1.68 B |
| 10/03/2025 | $11.76 | $11.88 (1.02%) | $12.02 | $11.76 | 505.00 K | $1.67 B |
| 10/02/2025 | $11.72 | $11.80 (0.68%) | $11.81 | $11.57 | 414.10 K | $1.66 B |
| 10/01/2025 | $11.48 | $11.69 (1.83%) | $11.77 | $11.48 | 694.54 K | $1.65 B |
| 09/30/2025 | $11.90 | $11.55 (-2.94%) | $11.94 | $11.44 | 653.21 K | $1.63 B |
| 09/29/2025 | $11.57 | $11.90 (2.85%) | $12.00 | $11.57 | 815.40 K | $1.68 B |
| 09/26/2025 | $11.72 | $11.55 (-1.45%) | $11.97 | $11.54 | 593.50 K | $1.63 B |
| 09/25/2025 | $11.88 | $11.77 (-0.93%) | $11.90 | $11.71 | 369.50 K | $1.66 B |
| 09/24/2025 | $12.20 | $12.07 (-1.07%) | $12.28 | $12.03 | 415.10 K | $1.70 B |
| 09/23/2025 | $12.64 | $12.05 (-4.67%) | $12.64 | $11.96 | 435.44 K | $1.70 B |
| 09/22/2025 | $12.61 | $12.60 (-0.08%) | $12.64 | $12.38 | 337.87 K | $1.77 B |
| 09/19/2025 | $12.63 | $12.61 (-0.16%) | $12.83 | $12.59 | 486.73 K | $1.78 B |
| 09/18/2025 | $12.78 | $12.60 (-1.41%) | $12.78 | $12.54 | 356.21 K | $1.77 B |
| 09/17/2025 | $12.44 | $12.67 (1.85%) | $13.06 | $12.38 | 488.50 K | $1.78 B |
| 09/16/2025 | $12.25 | $12.37 (0.98%) | $12.41 | $12.14 | 420.93 K | $1.74 B |
| 09/15/2025 | $11.88 | $12.26 (3.2%) | $12.31 | $11.79 | 401.34 K | $1.73 B |
| 09/12/2025 | $11.80 | $11.87 (0.59%) | $11.88 | $11.71 | 342.15 K | $1.67 B |
| 09/11/2025 | $11.71 | $11.80 (0.77%) | $11.89 | $11.71 | 828.11 K | $1.66 B |
| 09/10/2025 | $12.14 | $11.66 (-3.95%) | $12.14 | $11.66 | 654.21 K | $1.64 B |
| 09/09/2025 | $12.23 | $12.13 (-0.82%) | $12.23 | $11.96 | 435.21 K | $1.71 B |
| 09/08/2025 | $12.19 | $12.13 (-0.49%) | $12.21 | $11.71 | 726.35 K | $1.71 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.
