Lightspeed Commerce Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	17.970	18.130	17.820	17.860	17.860	423,600
2024-08-22	18.150	18.160	17.750	17.860	17.860	317,400
2024-08-21	18.010	18.140	17.875	18.070	18.070	409,000
2024-08-20	18.370	18.530	18.040	18.070	18.070	405,600
2024-08-19	18.260	18.560	18.210	18.530	18.530	287,900
2024-08-16	18.090	18.370	18.055	18.280	18.280	325,700
2024-08-15	17.970	18.380	17.920	18.310	18.310	467,000
2024-08-14	17.720	18.000	17.590	17.790	17.790	433,400
2024-08-13	17.360	18.060	17.310	17.800	17.800	503,600
2024-08-12	17.180	17.500	17.120	17.250	17.250	417,800
2024-08-09	17.360	17.390	16.910	17.080	17.080	681,900
2024-08-08	16.770	17.410	16.540	17.340	17.340	729,300
2024-08-07	16.950	17.210	16.410	16.470	16.470	741,900
2024-08-06	16.040	17.160	16.040	16.640	16.640	997,900
2024-08-02	17.820	17.820	16.360	16.560	16.560	1,755,200
2024-08-01	19.250	19.750	18.100	18.280	18.280	1,474,400
2024-07-31	18.750	18.930	18.450	18.490	18.490	1,081,900
2024-07-30	18.610	18.870	18.280	18.590	18.590	635,400
2024-07-29	18.510	18.740	18.220	18.660	18.660	460,500
2024-07-26	18.310	18.500	18.210	18.440	18.440	374,300
2024-07-25	18.200	18.460	17.860	18.050	18.050	365,600
2024-07-24	18.780	18.820	17.970	18.130	18.130	752,300
2024-07-23	18.940	19.300	18.880	18.930	18.930	372,700
2024-07-22	18.830	19.035	18.585	18.990	18.990	330,800
2024-07-19	18.520	18.710	18.370	18.630	18.630	308,200
2024-07-18	19.130	19.340	18.520	18.550	18.550	621,700
2024-07-17	19.170	19.500	18.960	19.090	19.090	463,800
2024-07-16	19.190	19.830	19.080	19.490	19.490	648,800
2024-07-15	18.990	19.090	18.770	19.060	19.060	328,700
2024-07-12	18.710	18.970	18.570	18.920	18.920	737,200
2024-07-11	18.440	18.940	18.380	18.690	18.690	510,600
2024-07-10	18.850	18.980	18.230	18.300	18.300	607,500
2024-07-09	18.920	19.080	18.650	18.800	18.800	380,500
2024-07-08	18.570	19.040	18.490	18.950	18.950	481,500
2024-07-05	18.690	18.830	18.590	18.590	18.590	414,000
2024-07-04	18.610	18.840	18.560	18.840	18.840	199,400
2024-07-03	18.730	18.820	18.510	18.610	18.610	357,400
2024-07-02	18.870	19.000	18.515	18.790	18.790	315,100
2024-06-28	18.900	18.950	18.600	18.700	18.700	218,100
2024-06-27	18.490	18.880	18.400	18.830	18.830	482,000
2024-06-26	18.880	18.900	18.395	18.490	18.490	380,900
2024-06-25	18.780	18.800	18.540	18.780	18.780	222,100
2024-06-24	18.730	18.980	18.700	18.750	18.750	505,900
2024-06-21	18.110	18.820	18.060	18.810	18.810	545,200
2024-06-20	18.610	18.700	17.960	18.240	18.240	723,500
2024-06-19	18.660	18.950	18.660	18.750	18.750	141,200
2024-06-18	19.750	19.760	18.660	18.670	18.670	992,600
2024-06-17	19.980	20.260	19.320	19.750	19.750	768,900
2024-06-14	20.340	20.580	20.120	20.170	20.170	504,900
2024-06-13	20.870	21.080	20.380	20.410	20.410	365,900
2024-06-12	20.910	21.100	20.830	20.910	20.910	494,300
2024-06-11	20.550	20.900	20.270	20.650	20.650	433,800
2024-06-10	20.150	20.970	20.150	20.760	20.760	474,800
2024-06-07	19.990	20.360	19.910	20.270	20.270	431,200
2024-06-06	20.250	20.510	20.040	20.130	20.130	777,900
2024-06-05	20.030	20.700	19.870	20.400	20.400	682,500
2024-06-04	19.930	20.080	19.830	19.920	19.920	331,900
2024-06-03	19.850	20.100	19.760	19.950	19.950	618,400
2024-05-31	20.410	20.530	19.530	19.760	19.760	1,018,400
2024-05-30	20.980	20.990	20.230	20.400	20.400	622,100

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.