5 DAY PERFORMANCE
-1.70%
1 MONTH PERFORMANCE
-16.78%
3 MONTH PERFORMANCE
-6.80%
6 MONTH PERFORMANCE
+14.10%
YEAR-TO-DATE PERFORMANCE
-25.58%
1 YEAR PERFORMANCE
-25.97%
Lightspeed Commerce Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $16.00 | $15.63 (-2.31%) | $16.15 | $15.38 | 329,257 | $2.40 B |
| 12/26/2024 | $15.61 | $16.12 (3.27%) | $16.40 | $15.50 | 534,200 | $2.48 B |
| 12/24/2024 | $15.84 | $15.67 (-1.07%) | $15.84 | $15.62 | 166,800 | $2.41 B |
| 12/23/2024 | $16.02 | $15.89 (-0.81%) | $16.20 | $15.80 | 340,200 | $2.44 B |
| 12/20/2024 | $15.25 | $16.07 (5.38%) | $16.16 | $15.25 | 1.17 M | $2.47 B |
| 12/19/2024 | $15.86 | $15.42 (-2.77%) | $15.98 | $15.33 | 645,200 | $2.37 B |
| 12/18/2024 | $16.55 | $15.54 (-6.1%) | $16.74 | $15.54 | 664,600 | $2.39 B |
| 12/17/2024 | $16.04 | $16.50 (2.87%) | $16.57 | $16.01 | 381,616 | $2.53 B |
| 12/16/2024 | $16.01 | $16.22 (1.31%) | $16.26 | $15.72 | 587,919 | $2.49 B |
| 12/13/2024 | $16.45 | $16.23 (-1.34%) | $16.50 | $16.04 | 530,100 | $2.49 B |
| 12/12/2024 | $16.57 | $16.53 (-0.24%) | $16.69 | $16.23 | 372,400 | $2.54 B |
| 12/11/2024 | $16.86 | $16.67 (-1.13%) | $16.90 | $16.52 | 414,200 | $2.56 B |
| 12/10/2024 | $17.12 | $16.80 (-1.87%) | $17.28 | $16.76 | 377,962 | $2.58 B |
| 12/09/2024 | $17.30 | $17.10 (-1.16%) | $17.59 | $17.06 | 339,105 | $2.63 B |
| 12/06/2024 | $17.18 | $17.31 (0.76%) | $17.43 | $17.16 | 350,872 | $2.66 B |
| 12/05/2024 | $17.27 | $17.09 (-1.04%) | $17.47 | $17.09 | 534,500 | $2.62 B |
| 12/04/2024 | $17.50 | $17.25 (-1.43%) | $17.89 | $17.24 | 796,132 | $2.65 B |
| 12/03/2024 | $16.90 | $17.36 (2.72%) | $17.53 | $16.86 | 575,468 | $2.67 B |
| 12/02/2024 | $18.50 | $17.12 (-7.46%) | $18.61 | $17.12 | 1.70 M | $2.63 B |
| 11/29/2024 | $18.46 | $18.80 (1.84%) | $18.96 | $18.46 | 321,347 | $2.89 B |
| 11/27/2024 | $18.18 | $18.77 (3.25%) | $18.84 | $18.18 | 961,476 | $2.88 B |
| 11/26/2024 | $17.40 | $18.25 (4.89%) | $18.49 | $17.40 | 744,550 | $2.80 B |
| 11/25/2024 | $17.90 | $17.86 (-0.22%) | $17.98 | $17.43 | 773,704 | $2.74 B |
| 11/22/2024 | $17.59 | $17.74 (0.85%) | $17.86 | $17.56 | 491,900 | $2.72 B |
| 11/21/2024 | $17.71 | $17.67 (-0.23%) | $17.85 | $17.44 | 676,508 | $2.71 B |
| 11/20/2024 | $17.74 | $17.59 (-0.85%) | $17.76 | $17.42 | 635,537 | $2.70 B |
| 11/19/2024 | $17.37 | $17.66 (1.67%) | $17.71 | $17.34 | 624,100 | $2.71 B |
| 11/18/2024 | $17.36 | $17.53 (0.98%) | $17.91 | $17.32 | 1.18 M | $2.69 B |
| 11/15/2024 | $17.45 | $17.27 (-1.03%) | $17.45 | $17.08 | 1.28 M | $2.65 B |
| 11/14/2024 | $18.33 | $17.59 (-4.04%) | $18.63 | $17.59 | 1.14 M | $2.70 B |
| 11/13/2024 | $18.40 | $18.35 (-0.27%) | $18.88 | $18.31 | 1.11 M | $2.82 B |
| 11/12/2024 | $17.60 | $18.40 (4.55%) | $18.50 | $17.60 | 1.62 M | $2.83 B |
| 11/11/2024 | $17.11 | $17.75 (3.74%) | $17.79 | $17.03 | 1.21 M | $2.73 B |
| 11/08/2024 | $16.86 | $17.07 (1.25%) | $17.25 | $16.62 | 1.29 M | $2.64 B |
| 11/07/2024 | $16.86 | $16.95 (0.53%) | $17.93 | $16.66 | 2.84 M | $2.62 B |
| 11/06/2024 | $15.70 | $15.76 (0.38%) | $15.86 | $15.46 | 1.33 M | $2.44 B |
| 11/05/2024 | $15.35 | $15.53 (1.17%) | $15.63 | $15.24 | 1.04 M | $2.40 B |
| 11/04/2024 | $14.83 | $15.11 (1.89%) | $15.19 | $14.77 | 812,238 | $2.34 B |
| 11/01/2024 | $15.20 | $14.89 (-2.04%) | $15.20 | $14.83 | 906,803 | $2.30 B |
| 10/31/2024 | $15.01 | $15.12 (0.73%) | $15.39 | $14.75 | 1.62 M | $2.34 B |
| 10/30/2024 | $14.80 | $15.05 (1.69%) | $15.17 | $14.80 | 580,700 | $2.33 B |
| 10/29/2024 | $14.86 | $14.95 (0.61%) | $15.07 | $14.77 | 494,400 | $2.31 B |
| 10/28/2024 | $14.94 | $14.93 (-0.07%) | $15.11 | $14.86 | 421,642 | $2.31 B |
| 10/25/2024 | $15.05 | $14.78 (-1.79%) | $15.20 | $14.78 | 725,304 | $2.29 B |
| 10/24/2024 | $15.30 | $15.05 (-1.63%) | $15.30 | $14.93 | 604,800 | $2.33 B |
| 10/23/2024 | $15.41 | $15.15 (-1.69%) | $15.44 | $14.94 | 557,317 | $2.34 B |
| 10/22/2024 | $15.73 | $15.44 (-1.84%) | $15.92 | $15.40 | 479,429 | $2.39 B |
| 10/21/2024 | $15.74 | $15.77 (0.19%) | $15.80 | $15.44 | 280,502 | $2.44 B |
| 10/18/2024 | $15.84 | $15.79 (-0.32%) | $15.91 | $15.71 | 342,800 | $2.44 B |
| 10/17/2024 | $15.99 | $15.72 (-1.69%) | $16.00 | $15.70 | 390,200 | $2.43 B |
| 10/16/2024 | $15.88 | $15.96 (0.5%) | $16.10 | $15.78 | 386,437 | $2.47 B |
| 10/15/2024 | $15.75 | $15.86 (0.7%) | $15.86 | $15.57 | 421,900 | $2.45 B |
| 10/14/2024 | $15.89 | $15.84 (-0.31%) | $15.96 | $15.68 | 320,342 | $2.45 B |
| 10/11/2024 | $15.93 | $15.91 (-0.13%) | $16.12 | $15.86 | 354,000 | $2.46 B |
| 10/10/2024 | $15.86 | $15.94 (0.5%) | $15.98 | $15.78 | 378,800 | $2.47 B |
| 10/09/2024 | $15.93 | $15.98 (0.31%) | $16.08 | $15.81 | 407,900 | $2.47 B |
| 10/08/2024 | $15.77 | $16.01 (1.52%) | $16.15 | $15.77 | 670,719 | $2.48 B |
| 10/07/2024 | $16.06 | $15.85 (-1.31%) | $16.44 | $15.76 | 681,100 | $2.45 B |
| 10/04/2024 | $16.35 | $16.10 (-1.53%) | $16.36 | $16.02 | 655,600 | $2.49 B |
| 10/03/2024 | $16.12 | $16.09 (-0.19%) | $16.35 | $15.98 | 563,715 | $2.49 B |
| 10/02/2024 | $16.40 | $16.32 (-0.49%) | $16.67 | $16.18 | 797,137 | $2.53 B |
| 10/01/2024 | $16.44 | $16.44 (0%) | $16.47 | $15.94 | 825,000 | $2.54 B |
| 09/30/2024 | $16.68 | $16.49 (-1.14%) | $16.79 | $16.27 | 1.11 M | $2.55 B |