-
5 DAY PERFORMANCE
+1.20% -
1 MONTH PERFORMANCE
+17.10% -
3 MONTH PERFORMANCE
+34.19% -
6 MONTH PERFORMANCE
+22.34% -
YEAR-TO-DATE PERFORMANCE
-15.48% -
1 YEAR PERFORMANCE
+8.17%
Lightspeed Commerce Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $17.59 | $17.74 (0.85%) | $17.86 | $17.56 | 491,838 | $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 |
| 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 |