5 DAY PERFORMANCE
+14.68%
1 MONTH PERFORMANCE
-14.98%
3 MONTH PERFORMANCE
-38.20%
6 MONTH PERFORMANCE
-42.55%
YEAR-TO-DATE PERFORMANCE
-39.99%
1 YEAR PERFORMANCE
-31.69%
Lightspeed Commerce Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $8.84 | $9.11 (3.05%) | $9.30 | $8.84 | 1.25 M | $1.41 B |
| 04/10/2025 | $8.95 | $8.83 (-1.34%) | $9.15 | $8.64 | 1.89 M | $1.36 B |
| 04/09/2025 | $8.00 | $9.20 (15%) | $9.40 | $8.00 | 2.83 M | $1.42 B |
| 04/08/2025 | $8.45 | $8.05 (-4.73%) | $8.73 | $7.92 | 2.05 M | $1.24 B |
| 04/07/2025 | $7.34 | $7.97 (8.58%) | $8.23 | $7.34 | 2.30 M | $1.23 B |
| 04/04/2025 | $7.94 | $7.86 (-1.01%) | $8.00 | $7.43 | 2.29 M | $1.21 B |
| 04/03/2025 | $8.68 | $8.20 (-5.53%) | $8.79 | $8.19 | 1.73 M | $1.27 B |
| 04/02/2025 | $8.81 | $9.05 (2.72%) | $9.13 | $8.77 | 1.01 M | $1.40 B |
| 04/01/2025 | $8.81 | $8.91 (1.14%) | $8.95 | $8.54 | 972,815 | $1.37 B |
| 03/31/2025 | $8.89 | $8.75 (-1.57%) | $8.98 | $8.72 | 2.60 M | $1.35 B |
| 03/28/2025 | $9.26 | $9.09 (-1.84%) | $9.36 | $9.00 | 878,100 | $1.40 B |
| 03/27/2025 | $9.54 | $9.37 (-1.78%) | $9.66 | $9.24 | 1.37 M | $1.45 B |
| 03/26/2025 | $10.24 | $9.94 (-2.93%) | $10.38 | $9.90 | 814,410 | $1.53 B |
| 03/25/2025 | $9.94 | $10.14 (2.01%) | $10.14 | $9.88 | 2.48 M | $1.56 B |
| 03/24/2025 | $10.74 | $9.98 (-7.08%) | $10.81 | $9.90 | 2.74 M | $1.54 B |
| 03/21/2025 | $10.45 | $10.63 (1.72%) | $10.63 | $10.38 | 609,309 | $1.64 B |
| 03/20/2025 | $10.30 | $10.58 (2.72%) | $10.73 | $10.30 | 582,723 | $1.63 B |
| 03/19/2025 | $10.57 | $10.49 (-0.76%) | $10.60 | $10.31 | 1.13 M | $1.62 B |
| 03/18/2025 | $10.52 | $10.50 (-0.19%) | $10.62 | $10.38 | 1.26 M | $1.62 B |
| 03/17/2025 | $10.65 | $10.61 (-0.38%) | $10.88 | $10.59 | 856,836 | $1.64 B |
| 03/14/2025 | $10.45 | $10.78 (3.16%) | $10.79 | $10.45 | 624,500 | $1.66 B |
| 03/13/2025 | $10.71 | $10.25 (-4.3%) | $10.71 | $10.20 | 718,800 | $1.58 B |
| 03/12/2025 | $10.96 | $10.75 (-1.92%) | $11.05 | $10.68 | 824,330 | $1.66 B |
| 03/11/2025 | $10.88 | $10.77 (-1.01%) | $10.95 | $10.52 | 1.22 M | $1.66 B |
| 03/10/2025 | $11.12 | $10.91 (-1.89%) | $11.18 | $10.80 | 1.45 M | $1.68 B |
| 03/07/2025 | $11.32 | $11.41 (0.8%) | $11.57 | $11.06 | 1.08 M | $1.76 B |
| 03/06/2025 | $11.62 | $11.38 (-2.07%) | $11.75 | $11.33 | 1.51 M | $1.76 B |
| 03/05/2025 | $11.66 | $11.78 (1.03%) | $11.83 | $11.57 | 811,095 | $1.82 B |
| 03/04/2025 | $11.96 | $11.55 (-3.43%) | $12.03 | $11.20 | 1.66 M | $1.78 B |
| 03/03/2025 | $12.72 | $12.14 (-4.56%) | $12.90 | $12.05 | 1.16 M | $1.87 B |
| 02/28/2025 | $12.68 | $12.63 (-0.39%) | $12.81 | $12.47 | 926,315 | $1.95 B |
| 02/27/2025 | $13.02 | $12.78 (-1.84%) | $13.16 | $12.69 | 1.29 M | $1.97 B |
| 02/26/2025 | $12.96 | $12.93 (-0.23%) | $13.28 | $12.92 | 980,255 | $1.99 B |
| 02/25/2025 | $13.07 | $12.89 (-1.38%) | $13.14 | $12.80 | 1.43 M | $1.99 B |
| 02/24/2025 | $13.11 | $13.09 (-0.15%) | $13.28 | $12.78 | 1.10 M | $2.02 B |
| 02/21/2025 | $13.46 | $13.15 (-2.3%) | $13.51 | $13.12 | 1.40 M | $2.03 B |
| 02/20/2025 | $13.53 | $13.44 (-0.67%) | $13.53 | $13.19 | 2.01 M | $2.07 B |
| 02/19/2025 | $14.03 | $13.59 (-3.14%) | $14.03 | $13.56 | 1.36 M | $2.10 B |
| 02/18/2025 | $13.55 | $13.72 (1.25%) | $13.85 | $13.51 | 952,122 | $2.12 B |
| 02/14/2025 | $13.41 | $13.54 (0.97%) | $13.55 | $13.21 | 1.18 M | $2.09 B |
| 02/13/2025 | $13.24 | $13.39 (1.13%) | $13.57 | $13.24 | 759,100 | $2.07 B |
| 02/12/2025 | $12.95 | $13.22 (2.08%) | $13.42 | $12.94 | 821,452 | $2.04 B |
| 02/11/2025 | $13.16 | $13.13 (-0.23%) | $13.37 | $12.80 | 1.02 M | $2.03 B |
| 02/10/2025 | $13.22 | $13.31 (0.68%) | $13.38 | $12.98 | 928,689 | $2.05 B |
| 02/07/2025 | $12.54 | $13.12 (4.63%) | $13.16 | $12.32 | 1.82 M | $2.02 B |
| 02/06/2025 | $13.10 | $12.60 (-3.82%) | $13.10 | $11.81 | 3.79 M | $1.94 B |
| 02/05/2025 | $14.53 | $14.50 (-0.21%) | $14.59 | $14.24 | 813,427 | $2.24 B |
| 02/04/2025 | $13.98 | $14.46 (3.43%) | $14.46 | $13.93 | 589,347 | $2.23 B |
| 02/03/2025 | $13.90 | $13.83 (-0.5%) | $13.90 | $13.47 | 743,504 | $2.12 B |
| 01/31/2025 | $14.80 | $14.43 (-2.5%) | $15.10 | $14.40 | 702,700 | $2.22 B |
| 01/30/2025 | $14.40 | $14.68 (1.94%) | $14.88 | $14.40 | 443,700 | $2.25 B |
| 01/29/2025 | $14.48 | $14.45 (-0.21%) | $14.52 | $14.20 | 230,900 | $2.22 B |
| 01/28/2025 | $14.29 | $14.56 (1.89%) | $14.59 | $14.22 | 351,800 | $2.24 B |
| 01/27/2025 | $14.50 | $14.30 (-1.38%) | $14.72 | $14.10 | 532,700 | $2.20 B |
| 01/24/2025 | $14.75 | $14.66 (-0.61%) | $15.07 | $14.65 | 653,270 | $2.25 B |
| 01/23/2025 | $14.70 | $14.70 (0%) | $14.82 | $14.58 | 254,933 | $2.26 B |
| 01/22/2025 | $14.91 | $14.80 (-0.74%) | $15.17 | $14.75 | 298,500 | $2.27 B |
| 01/21/2025 | $14.75 | $14.78 (0.2%) | $14.90 | $14.36 | 421,630 | $2.27 B |
| 01/17/2025 | $15.14 | $14.61 (-3.5%) | $15.14 | $14.60 | 360,217 | $2.24 B |
| 01/16/2025 | $14.79 | $14.94 (1.01%) | $15.13 | $14.73 | 336,800 | $2.29 B |
| 01/15/2025 | $15.22 | $14.84 (-2.5%) | $15.22 | $14.76 | 261,400 | $2.28 B |
| 01/14/2025 | $14.56 | $14.71 (1.03%) | $14.76 | $14.51 | 465,406 | $2.26 B |
| 01/13/2025 | $14.55 | $14.46 (-0.62%) | $14.66 | $14.25 | 416,047 | $2.22 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.
