5 DAY PERFORMANCE
-5.13%
1 MONTH PERFORMANCE
-10.94%
3 MONTH PERFORMANCE
-10.72%
6 MONTH PERFORMANCE
-18.34%
YEAR-TO-DATE PERFORMANCE
-9.69%
1 YEAR PERFORMANCE
-24.50%
Lightspeed Commerce Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $11.42 | $10.93 (-4.29%) | $11.49 | $10.90 | 153.09 K | |
| 01/28/2026 | $11.75 | $11.45 (-2.55%) | $11.80 | $11.41 | 492.40 K | $1.58 B |
| 01/27/2026 | $11.58 | $11.64 (0.52%) | $11.75 | $11.29 | 584.30 K | $1.60 B |
| 01/26/2026 | $11.52 | $11.47 (-0.43%) | $11.56 | $11.37 | 369.50 K | $1.58 B |
| 01/23/2026 | $11.38 | $11.50 (1.05%) | $11.57 | $11.30 | 327.34 K | $1.58 B |
| 01/22/2026 | $11.22 | $11.37 (1.34%) | $11.56 | $11.22 | 411.10 K | $1.57 B |
| 01/21/2026 | $11.19 | $11.04 (-1.34%) | $11.21 | $10.81 | 532.32 K | $1.52 B |
| 01/20/2026 | $11.45 | $11.00 (-3.93%) | $11.59 | $11.00 | 438.30 K | $1.52 B |
| 01/16/2026 | $11.77 | $11.68 (-0.76%) | $11.77 | $11.49 | 486.20 K | $1.61 B |
| 01/15/2026 | $11.66 | $11.74 (0.69%) | $11.99 | $11.66 | 526.50 K | $1.62 B |
| 01/14/2026 | $11.84 | $11.64 (-1.69%) | $11.87 | $11.38 | 515.30 K | $1.60 B |
| 01/13/2026 | $12.23 | $11.89 (-2.78%) | $12.23 | $11.88 | 350.92 K | $1.64 B |
| 01/12/2026 | $12.14 | $12.21 (0.58%) | $12.48 | $12.06 | 676.50 K | $1.68 B |
| 01/09/2026 | $12.33 | $12.19 (-1.14%) | $12.59 | $12.07 | 510.23 K | $1.68 B |
| 01/08/2026 | $12.05 | $12.26 (1.74%) | $12.29 | $11.96 | 672.51 K | $1.69 B |
| 01/07/2026 | $12.15 | $12.11 (-0.33%) | $12.50 | $12.09 | 784.80 K | $1.67 B |
| 01/06/2026 | $12.11 | $12.14 (0.25%) | $12.19 | $11.87 | 582.80 K | $1.67 B |
| 01/05/2026 | $11.81 | $12.06 (2.12%) | $12.34 | $11.81 | 675.53 K | $1.66 B |
| 01/02/2026 | $12.14 | $11.74 (-3.29%) | $12.26 | $11.59 | 688.60 K | $1.62 B |
| 12/31/2025 | $12.16 | $12.08 (-0.66%) | $12.18 | $12.05 | 324.80 K | $1.66 B |
| 12/30/2025 | $12.21 | $12.17 (-0.33%) | $12.35 | $12.14 | 256.51 K | $1.68 B |
| 12/29/2025 | $12.21 | $12.25 (0.33%) | $12.32 | $12.11 | 358.77 K | $1.69 B |
| 12/26/2025 | $12.22 | $12.38 (1.31%) | $12.41 | $12.16 | 214.60 K | $1.71 B |
| 12/24/2025 | $12.22 | $12.23 (0.08%) | $12.29 | $12.09 | 139.80 K | $1.68 B |
| 12/23/2025 | $12.11 | $12.25 (1.16%) | $12.37 | $12.03 | 397.10 K | $1.69 B |
| 12/22/2025 | $12.13 | $12.30 (1.4%) | $12.33 | $12.03 | 557.03 K | $1.69 B |
| 12/19/2025 | $12.07 | $12.02 (-0.41%) | $12.10 | $11.87 | 456.25 K | $1.66 B |
| 12/18/2025 | $11.97 | $12.03 (0.5%) | $12.48 | $11.97 | 370.47 K | $1.66 B |
| 12/17/2025 | $11.95 | $11.76 (-1.59%) | $12.14 | $11.65 | 486.25 K | $1.62 B |
| 12/16/2025 | $11.54 | $11.93 (3.38%) | $11.98 | $11.54 | 334.70 K | $1.64 B |
| 12/15/2025 | $12.15 | $11.68 (-3.87%) | $12.16 | $11.63 | 494.70 K | $1.61 B |
| 12/12/2025 | $12.36 | $12.14 (-1.78%) | $12.36 | $11.94 | 469.70 K | $1.67 B |
| 12/11/2025 | $12.43 | $12.40 (-0.24%) | $12.69 | $12.28 | 602.92 K | $1.71 B |
| 12/10/2025 | $11.63 | $12.50 (7.48%) | $12.60 | $11.57 | 690.31 K | $1.72 B |
| 12/09/2025 | $11.38 | $11.64 (2.28%) | $11.83 | $11.38 | 387.70 K | $1.60 B |
| 12/08/2025 | $11.66 | $11.54 (-1.03%) | $11.83 | $11.38 | 577.77 K | $1.59 B |
| 12/05/2025 | $11.51 | $11.59 (0.7%) | $11.78 | $11.37 | 469.40 K | $1.60 B |
| 12/04/2025 | $11.40 | $11.34 (-0.53%) | $11.44 | $11.21 | 447.55 K | $1.56 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 |
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.
