5 DAY PERFORMANCE
+2.23%
1 MONTH PERFORMANCE
+12.27%
3 MONTH PERFORMANCE
+7.61%
6 MONTH PERFORMANCE
-21.55%
YEAR-TO-DATE PERFORMANCE
-20.45%
1 YEAR PERFORMANCE
-12.56%
Lightspeed Commerce Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $9.31 | $9.09 (-2.36%) | $9.57 | $8.96 | 2.38 M | $1.27 B |
| 06/18/2026 | $9.42 | $9.40 (-0.21%) | $9.53 | $9.31 | 1.58 M | $1.31 B |
| 06/17/2026 | $9.49 | $9.32 (-1.79%) | $9.72 | $9.28 | 1.53 M | $1.30 B |
| 06/16/2026 | $9.86 | $9.60 (-2.64%) | $9.86 | $9.50 | 819.80 K | $1.34 B |
| 06/15/2026 | $9.75 | $9.71 (-0.41%) | $10.10 | $9.65 | 1.84 M | $1.35 B |
| 06/12/2026 | $9.72 | $9.63 (-0.93%) | $9.75 | $9.50 | 1.72 M | $1.34 B |
| 06/11/2026 | $9.45 | $9.72 (2.86%) | $9.72 | $9.41 | 1.91 M | $1.36 B |
| 06/10/2026 | $9.36 | $9.53 (1.82%) | $9.64 | $9.36 | 1.83 M | $1.33 B |
| 06/09/2026 | $9.51 | $9.55 (0.42%) | $9.68 | $9.29 | 2.09 M | $1.33 B |
| 06/08/2026 | $9.29 | $9.54 (2.69%) | $9.61 | $9.26 | 1.76 M | $1.33 B |
| 06/05/2026 | $9.41 | $9.24 (-1.81%) | $9.52 | $9.13 | 1.93 M | $1.29 B |
| 06/04/2026 | $9.40 | $9.47 (0.74%) | $9.60 | $9.37 | 1.16 M | $1.32 B |
| 06/03/2026 | $9.54 | $9.31 (-2.41%) | $9.62 | $9.24 | 1.31 M | $1.30 B |
| 06/02/2026 | $9.66 | $9.68 (0.21%) | $9.82 | $9.49 | 1.22 M | $1.35 B |
| 06/01/2026 | $9.76 | $9.89 (1.33%) | $9.97 | $9.64 | 981.40 K | $1.38 B |
| 05/29/2026 | $9.33 | $9.68 (3.75%) | $9.77 | $9.27 | 1.60 M | $1.35 B |
| 05/28/2026 | $8.78 | $9.27 (5.58%) | $9.30 | $8.74 | 1.75 M | $1.29 B |
| 05/27/2026 | $8.73 | $8.86 (1.49%) | $9.12 | $8.69 | 1.23 M | $1.24 B |
| 05/26/2026 | $8.63 | $8.82 (2.2%) | $9.17 | $8.63 | 1.61 M | $1.23 B |
| 05/22/2026 | $8.41 | $8.56 (1.78%) | $8.75 | $8.27 | 1.51 M | $1.19 B |
| 05/21/2026 | $8.66 | $8.37 (-3.35%) | $8.69 | $7.83 | 2.72 M | $1.17 B |
| 05/20/2026 | $8.62 | $8.96 (3.94%) | $9.03 | $8.49 | 2.27 M | $1.25 B |
| 05/19/2026 | $8.86 | $8.67 (-2.14%) | $8.95 | $8.50 | 1.37 M | $1.21 B |
| 05/18/2026 | $8.84 | $8.95 (1.24%) | $9.07 | $8.82 | 654.40 K | $1.25 B |
| 05/15/2026 | $8.72 | $8.83 (1.26%) | $8.88 | $8.72 | 681.43 K | $1.23 B |
| 05/14/2026 | $8.92 | $8.81 (-1.23%) | $8.97 | $8.76 | 447.20 K | $1.23 B |
| 05/13/2026 | $8.96 | $8.88 (-0.89%) | $9.06 | $8.82 | 726.88 K | $1.24 B |
| 05/12/2026 | $9.28 | $9.06 (-2.37%) | $9.30 | $9.04 | 580.30 K | $1.26 B |
| 05/11/2026 | $9.76 | $9.31 (-4.61%) | $9.78 | $9.27 | 976.80 K | $1.30 B |
| 05/08/2026 | $9.73 | $9.86 (1.34%) | $9.89 | $9.49 | 619.20 K | $1.38 B |
| 05/07/2026 | $9.55 | $9.78 (2.41%) | $9.92 | $9.55 | 788.60 K | $1.36 B |
| 05/06/2026 | $9.41 | $9.42 (0.11%) | $9.57 | $9.33 | 673.70 K | $1.31 B |
| 05/05/2026 | $9.53 | $9.40 (-1.36%) | $9.63 | $9.24 | 940.34 K | $1.31 B |
| 05/04/2026 | $9.33 | $9.55 (2.36%) | $9.77 | $9.28 | 820.95 K | $1.33 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 | $1.26 B |
| 04/28/2026 | $9.41 | $9.04 (-3.93%) | $9.48 | $8.99 | 3.06 M | $1.26 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 | $1.31 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 | $1.35 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 | $1.26 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 | $1.18 B |
| 04/09/2026 | $8.65 | $8.62 (-0.35%) | $8.73 | $8.43 | 729.50 K | $1.20 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 | $1.24 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 | $1.23 B |
| 03/24/2026 | $8.82 | $8.77 (-0.57%) | $8.84 | $8.68 | 870.12 K | $1.22 B |
| 03/23/2026 | $8.89 | $8.93 (0.45%) | $9.05 | $8.82 | 1.02 M | $1.25 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.
