-
5 DAY PERFORMANCE
+20.45% -
1 MONTH PERFORMANCE
+31.32% -
3 MONTH PERFORMANCE
+22.21% -
6 MONTH PERFORMANCE
+18.99% -
YEAR-TO-DATE PERFORMANCE
-20.30% -
1 YEAR PERFORMANCE
+19.24%
Lightspeed Commerce Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $16.50 | $16.76 (1.58%) | $16.88 | $16.32 | 1.42 M | $2.59 B |
| 09/26/2024 | $16.03 | $16.42 (2.43%) | $16.84 | $15.81 | 2.34 M | $2.54 B |
| 09/25/2024 | $13.88 | $15.68 (12.97%) | $16.26 | $13.79 | 9.33 M | $2.43 B |
| 09/24/2024 | $13.76 | $13.89 (0.94%) | $13.92 | $13.59 | 391,200 | $2.15 B |
| 09/23/2024 | $13.82 | $13.64 (-1.3%) | $13.85 | $13.64 | 479,600 | $2.11 B |
| 09/20/2024 | $14.00 | $13.81 (-1.36%) | $14.02 | $13.68 | 546,400 | $2.14 B |
| 09/19/2024 | $13.71 | $14.02 (2.26%) | $14.03 | $13.57 | 823,705 | $2.17 B |
| 09/18/2024 | $13.23 | $13.34 (0.83%) | $13.62 | $13.16 | 605,488 | $2.06 B |
| 09/17/2024 | $13.34 | $13.17 (-1.27%) | $13.35 | $13.00 | 891,500 | $2.04 B |
| 09/16/2024 | $12.58 | $12.85 (2.15%) | $12.85 | $12.50 | 619,300 | $1.99 B |
| 09/13/2024 | $12.55 | $12.62 (0.56%) | $12.88 | $12.55 | 472,127 | $1.95 B |
| 09/12/2024 | $12.64 | $12.61 (-0.24%) | $12.74 | $12.50 | 521,300 | $1.95 B |
| 09/11/2024 | $12.23 | $12.62 (3.19%) | $12.67 | $12.03 | 607,200 | $1.95 B |
| 09/10/2024 | $12.24 | $12.28 (0.33%) | $12.31 | $11.84 | 831,620 | $1.90 B |
| 09/09/2024 | $12.13 | $12.25 (0.99%) | $12.42 | $12.13 | 1.13 M | $1.90 B |
| 09/06/2024 | $12.62 | $12.04 (-4.6%) | $12.74 | $11.87 | 922,800 | $1.86 B |
| 09/05/2024 | $12.71 | $12.62 (-0.71%) | $12.90 | $12.57 | 571,709 | $1.95 B |
| 09/04/2024 | $12.76 | $12.67 (-0.71%) | $13.02 | $12.55 | 549,300 | $1.96 B |
| 09/03/2024 | $12.74 | $12.91 (1.33%) | $13.04 | $12.73 | 615,800 | $2.00 B |
| 08/30/2024 | $12.92 | $12.88 (-0.31%) | $12.93 | $12.74 | 690,916 | $1.99 B |
| 08/29/2024 | $12.72 | $12.74 (0.16%) | $12.90 | $12.67 | 681,800 | $1.97 B |
| 08/28/2024 | $12.99 | $12.56 (-3.31%) | $13.03 | $12.53 | 878,300 | $1.94 B |
| 08/27/2024 | $13.10 | $13.08 (-0.15%) | $13.17 | $12.97 | 416,400 | $2.02 B |
| 08/26/2024 | $13.17 | $13.23 (0.46%) | $13.34 | $13.08 | 721,314 | $2.05 B |
| 08/23/2024 | $13.32 | $13.22 (-0.75%) | $13.43 | $13.17 | 830,700 | $2.05 B |
| 08/22/2024 | $13.41 | $13.13 (-2.09%) | $13.41 | $13.04 | 511,439 | $2.03 B |
| 08/21/2024 | $13.28 | $13.30 (0.15%) | $13.35 | $13.14 | 506,600 | $2.06 B |
| 08/20/2024 | $13.55 | $13.24 (-2.29%) | $13.58 | $13.24 | 550,700 | $2.05 B |
| 08/19/2024 | $13.39 | $13.61 (1.64%) | $13.62 | $13.34 | 461,800 | $2.11 B |
| 08/16/2024 | $13.31 | $13.36 (0.38%) | $13.38 | $13.16 | 482,941 | $2.07 B |
| 08/15/2024 | $13.11 | $13.33 (1.68%) | $13.40 | $13.04 | 750,222 | $2.06 B |
| 08/14/2024 | $12.98 | $12.95 (-0.23%) | $13.13 | $12.82 | 1.12 M | $2.00 B |
| 08/13/2024 | $12.65 | $12.98 (2.61%) | $13.16 | $12.58 | 834,143 | $2.01 B |
| 08/12/2024 | $12.54 | $12.53 (-0.08%) | $12.74 | $12.46 | 507,100 | $1.94 B |
| 08/09/2024 | $12.66 | $12.43 (-1.82%) | $12.69 | $12.31 | 606,602 | $1.92 B |
| 08/08/2024 | $12.21 | $12.61 (3.28%) | $12.68 | $12.01 | 697,176 | $1.95 B |
| 08/07/2024 | $12.39 | $11.98 (-3.31%) | $12.54 | $11.93 | 848,200 | $1.85 B |
| 08/06/2024 | $11.79 | $12.08 (2.46%) | $12.47 | $11.65 | 1.58 M | $1.87 B |
| 08/05/2024 | $11.22 | $11.84 (5.53%) | $11.90 | $11.01 | 1.33 M | $1.83 B |
| 08/02/2024 | $12.69 | $11.92 (-6.07%) | $12.96 | $11.80 | 1.77 M | $1.84 B |
| 08/01/2024 | $13.97 | $13.17 (-5.73%) | $14.29 | $13.03 | 2.41 M | $2.04 B |
| 07/31/2024 | $13.56 | $13.39 (-1.25%) | $13.73 | $13.36 | 2.33 M | $2.07 B |
| 07/30/2024 | $13.44 | $13.44 (0%) | $13.63 | $13.20 | 1.21 M | $2.08 B |
| 07/29/2024 | $13.39 | $13.46 (0.52%) | $13.53 | $13.14 | 1.07 M | $2.08 B |
| 07/26/2024 | $13.26 | $13.30 (0.3%) | $13.37 | $13.12 | 883,429 | $2.06 B |
| 07/25/2024 | $13.13 | $13.04 (-0.69%) | $13.38 | $12.92 | 423,835 | $2.02 B |
| 07/24/2024 | $13.64 | $13.12 (-3.81%) | $13.66 | $13.01 | 987,652 | $2.03 B |
| 07/23/2024 | $13.78 | $13.74 (-0.29%) | $14.02 | $13.72 | 649,100 | $2.13 B |
| 07/22/2024 | $13.68 | $13.80 (0.88%) | $13.84 | $13.49 | 676,764 | $2.14 B |
| 07/19/2024 | $13.47 | $13.55 (0.59%) | $13.64 | $13.37 | 555,869 | $2.10 B |
| 07/18/2024 | $13.98 | $13.50 (-3.43%) | $14.13 | $13.50 | 837,445 | $2.09 B |
| 07/17/2024 | $14.08 | $13.95 (-0.92%) | $14.26 | $13.85 | 804,548 | $2.16 B |
| 07/16/2024 | $14.02 | $14.27 (1.78%) | $14.50 | $13.95 | 907,431 | $2.21 B |
| 07/15/2024 | $13.90 | $13.96 (0.43%) | $13.97 | $13.75 | 616,616 | $2.16 B |
| 07/12/2024 | $13.70 | $13.88 (1.31%) | $13.92 | $13.61 | 936,692 | $2.15 B |
| 07/11/2024 | $13.63 | $13.68 (0.37%) | $13.94 | $13.51 | 602,317 | $2.12 B |
| 07/10/2024 | $13.79 | $13.41 (-2.76%) | $13.92 | $13.38 | 778,826 | $2.08 B |
| 07/09/2024 | $13.85 | $13.77 (-0.58%) | $13.99 | $13.66 | 443,713 | $2.13 B |
| 07/08/2024 | $13.65 | $13.86 (1.54%) | $13.97 | $13.56 | 552,235 | $2.15 B |
| 07/05/2024 | $13.60 | $13.65 (0.37%) | $13.81 | $13.60 | 881,781 | $2.11 B |
| 07/03/2024 | $13.80 | $13.67 (-0.94%) | $13.80 | $13.61 | 259,480 | $2.12 B |
| 07/02/2024 | $13.78 | $13.73 (-0.36%) | $13.94 | $13.52 | 566,972 | $2.13 B |
| 07/01/2024 | $13.73 | $13.94 (1.53%) | $14.21 | $13.67 | 542,259 | $2.16 B |