Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	87.26	87.73	86.78	87.70	368,174	+1.32(+1.53%)
Nov 29, 2023	85.58	86.40	85.45	86.38	431,112	+1.67(+1.97%)
Nov 28, 2023	84.38	84.97	84.28	84.71	181,269	-0.13(-0.15%)
Nov 27, 2023	84.89	85.02	84.50	84.84	293,565	+0.17(+0.20%)
Nov 24, 2023	84.78	84.89	84.32	84.67	228,528	-1.22(-1.42%)
Nov 22, 2023	86.13	86.53	85.62	85.89	357,941	+0.07(+0.08%)
Nov 21, 2023	85.80	86.08	85.46	85.82	328,631	-0.42(-0.49%)
Nov 20, 2023	85.38	86.37	85.38	86.24	337,407	+1.19(+1.40%)
Nov 17, 2023	85.10	85.58	84.87	85.05	326,364	+0.12(+0.14%)
Nov 16, 2023	85.27	85.56	84.56	84.93	465,834	-0.36(-0.42%)
Nov 15, 2023	84.82	85.55	84.81	85.29	590,460	+1.40(+1.67%)
Nov 14, 2023	84.11	84.11	83.41	83.89	436,822	+2.31(+2.83%)
Nov 13, 2023	81.72	82.21	81.56	81.58	604,295	+0.02(+0.02%)
Nov 10, 2023	81.60	81.85	80.89	81.56	250,217	+0.64(+0.79%)
Nov 09, 2023	81.33	81.72	80.79	80.92	366,372	-0.13(-0.16%)
Nov 08, 2023	80.66	81.17	80.14	81.05	430,927	+0.28(+0.35%)
Nov 07, 2023	79.68	80.90	79.58	80.77	627,495	+2.06(+2.62%)
Nov 06, 2023	79.01	79.14	78.49	78.71	372,452	-0.65(-0.82%)
Nov 03, 2023	79.88	80.15	79.16	79.36	467,991	-0.44(-0.55%)
Nov 02, 2023	79.79	79.90	79.33	79.80	431,596	+0.77(+0.97%)
Nov 01, 2023	78.79	79.54	78.31	79.03	635,298	+0.40(+0.51%)
Oct 31, 2023	78.31	78.84	78.00	78.63	614,849	+0.99(+1.28%)
Oct 30, 2023	77.50	78.12	77.39	77.64	297,690	+0.63(+0.82%)
Oct 27, 2023	77.66	78.05	76.81	77.01	429,166	+0.50(+0.65%)
Oct 26, 2023	76.58	77.01	75.49	76.51	814,310	-0.25(-0.33%)
Oct 25, 2023	77.74	78.20	76.34	76.76	1,042,347	-0.40(-0.52%)
Oct 24, 2023	75.46	77.32	74.00	77.16	2,300,745	+8.81(+12.89%)
Oct 23, 2023	68.11	70.12	67.82	68.35	1,039,479	-0.82(-1.19%)
Oct 20, 2023	70.29	70.29	68.81	69.17	1,023,356	-1.15(-1.64%)
Oct 19, 2023	70.75	71.18	70.04	70.32	712,922	-0.47(-0.66%)
Oct 18, 2023	70.87	71.34	70.55	70.79	420,886	-1.38(-1.91%)
Oct 17, 2023	70.97	72.37	70.90	72.17	486,777	-0.19(-0.26%)
Oct 16, 2023	71.82	72.45	71.66	72.36	320,589	+1.30(+1.83%)
Oct 13, 2023	72.63	72.80	69.72	71.06	776,011	-0.38(-0.53%)
Oct 12, 2023	72.00	72.30	71.16	71.44	379,796	+0.11(+0.15%)
Oct 11, 2023	71.49	71.77	70.51	71.33	267,964	-0.03(-0.04%)
Oct 10, 2023	71.52	71.99	71.26	71.36	325,779	+0.12(+0.17%)
Oct 09, 2023	70.41	71.31	70.11	71.24	296,485	+0.00(+0.00%)
Oct 06, 2023	70.52	71.69	70.19	71.24	336,275	+0.89(+1.27%)
Oct 05, 2023	70.45	70.58	69.74	70.35	307,655	+0.25(+0.36%)
Oct 04, 2023	70.01	70.39	69.54	70.10	342,864	+1.44(+2.10%)
Oct 03, 2023	68.65	69.14	68.41	68.66	209,157	-0.57(-0.82%)
Oct 02, 2023	68.76	69.30	68.70	69.23	302,117	+0.29(+0.42%)
Sep 29, 2023	69.89	69.95	68.87	68.94	335,675	+0.68(+1.00%)
Sep 28, 2023	68.27	68.80	67.72	68.26	405,285	+0.68(+1.01%)
Sep 27, 2023	68.87	68.87	67.07	67.58	497,278	+1.16(+1.75%)
Sep 26, 2023	66.82	66.97	65.31	66.42	675,106	-2.38(-3.46%)
Sep 25, 2023	68.25	68.84	68.53	68.80	396,561	-0.95(-1.36%)
Sep 22, 2023	69.91	70.32	69.66	69.75	344,120	-0.07(-0.10%)
Sep 21, 2023	70.47	70.75	69.81	69.82	318,815	-0.91(-1.28%)
Sep 20, 2023	70.84	71.17	70.57	70.73	480,245	-0.19(-0.26%)
Sep 19, 2023	70.84	71.07	70.49	70.91	380,354	+0.40(+0.57%)
Sep 18, 2023	70.46	70.84	70.10	70.51	362,113	+0.05(+0.07%)
Sep 15, 2023	69.66	71.00	69.66	70.46	1,028,540	+1.24(+1.79%)
Sep 14, 2023	69.04	69.38	68.52	69.22	289,711	-0.31(-0.44%)
Sep 13, 2023	69.44	69.65	69.11	69.52	273,051	+0.08(+0.11%)
Sep 12, 2023	69.44	69.99	69.43	69.44	500,589	-0.28(-0.40%)
Sep 11, 2023	69.71	70.00	68.96	69.72	256,064	+0.66(+0.96%)
Sep 08, 2023	69.60	69.97	68.91	69.06	305,184	-0.73(-1.04%)
Sep 07, 2023	69.65	69.92	69.13	69.79	453,920	-1.33(-1.87%)
Sep 06, 2023	70.79	71.38	70.56	71.12	784,124	+0.81(+1.15%)
Sep 05, 2023	69.36	70.58	69.13	70.31	808,339	+1.80(+2.63%)
Sep 01, 2023	68.55	68.90	68.23	68.51	376,305	+0.72(+1.06%)
Aug 31, 2023	68.36	68.60	67.64	67.79	581,491	-0.27(-0.39%)
Aug 30, 2023	67.70	68.13	67.30	68.06	381,226	+0.27(+0.39%)
Aug 29, 2023	66.34	67.88	66.34	67.79	346,545	+1.03(+1.55%)
Aug 28, 2023	66.79	67.02	66.65	66.76	200,277	+0.54(+0.82%)
Aug 25, 2023	66.11	66.50	65.42	66.21	254,777	+0.76(+1.16%)
Aug 24, 2023	66.80	66.90	65.46	65.46	255,888	-1.54(-2.29%)
Aug 23, 2023	66.44	67.51	66.42	66.99	332,467	+0.82(+1.24%)
Aug 22, 2023	66.34	66.68	66.10	66.17	332,952	+0.33(+0.49%)
Aug 21, 2023	65.28	66.00	65.26	65.85	352,152	+0.58(+0.89%)
Aug 18, 2023	64.51	65.38	64.43	65.27	267,827	+0.17(+0.26%)
Aug 17, 2023	65.56	65.74	65.09	65.10	405,634	-0.63(-0.96%)
Aug 16, 2023	66.44	66.63	65.63	65.73	289,973	-0.79(-1.18%)
Aug 15, 2023	66.74	67.15	66.52	66.52	316,530	-0.42(-0.63%)
Aug 14, 2023	65.94	66.98	65.79	66.94	331,660	+0.56(+0.85%)
Aug 11, 2023	66.51	66.87	66.21	66.38	328,904	-0.62(-0.93%)
Aug 10, 2023	67.76	68.21	66.82	67.00	722,661	+0.48(+0.73%)
Aug 09, 2023	66.62	66.92	66.36	66.52	220,736	-0.31(-0.46%)
Aug 08, 2023	66.66	67.09	66.22	66.82	582,287	-0.51(-0.76%)
Aug 07, 2023	67.80	67.81	67.10	67.34	564,777	+0.07(+0.10%)
Aug 04, 2023	67.95	68.43	67.19	67.27	609,082	+0.13(+0.19%)
Aug 03, 2023	67.30	67.77	67.13	67.14	506,859	-0.62(-0.92%)
Aug 02, 2023	67.21	68.02	67.03	67.76	520,474	-0.14(-0.20%)
Aug 01, 2023	67.70	68.06	67.16	67.90	1,037,694	-0.44(-0.65%)
Jul 31, 2023	69.18	70.50	68.18	68.34	1,017,250	-2.07(-2.94%)
Jul 28, 2023	69.45	70.43	69.44	70.41	773,227	-0.07(-0.10%)
Jul 27, 2023	72.14	72.60	70.31	70.48	881,623	-0.82(-1.15%)
Jul 26, 2023	69.95	71.47	69.62	71.30	1,378,091	+0.85(+1.20%)
Jul 25, 2023	67.17	70.86	67.17	70.45	4,205,933	+8.43(+13.60%)
Jul 24, 2023	62.39	62.82	62.01	62.02	849,179	-0.50(-0.80%)
Jul 21, 2023	62.29	62.65	61.98	62.52	472,707	+0.56(+0.91%)
Jul 20, 2023	62.31	62.57	61.79	61.96	376,086	-0.49(-0.79%)
Jul 19, 2023	62.48	62.71	62.21	62.45	382,465	-0.37(-0.60%)
Jul 18, 2023	63.10	63.14	62.53	62.83	491,316	+0.01(+0.02%)
Jul 17, 2023	62.43	63.04	62.17	62.82	451,307	+0.89(+1.43%)
Jul 14, 2023	62.05	62.33	61.82	61.93	591,835	+0.07(+0.11%)
Jul 13, 2023	61.43	61.88	61.20	61.86	431,305	+1.34(+2.21%)
Jul 12, 2023	61.09	61.14	60.27	60.52	494,355	+0.61(+1.02%)
Jul 11, 2023	59.79	59.97	59.47	59.91	533,586	+1.05(+1.79%)
Jul 10, 2023	58.87	59.03	58.48	58.86	485,236	+0.05(+0.08%)
Jul 07, 2023	58.44	59.18	58.26	58.81	540,014	+1.34(+2.33%)
Jul 06, 2023	57.53	57.59	56.91	57.47	396,322	-0.95(-1.62%)
Jul 05, 2023	58.67	58.91	58.33	58.41	772,534	+0.60(+1.04%)
Jul 03, 2023	58.15	58.39	57.77	57.81	244,397	-0.70(-1.20%)
Jun 30, 2023	58.11	58.73	58.08	58.51	409,822	+0.87(+1.50%)
Jun 29, 2023	57.61	57.85	57.26	57.64	370,050	+0.17(+0.29%)
Jun 28, 2023	56.92	57.49	56.84	57.48	750,255	+1.00(+1.78%)
Jun 27, 2023	55.58	56.67	55.44	56.47	674,758	+2.04(+3.75%)
Jun 26, 2023	54.57	54.97	54.39	54.43	392,811	-0.53(-0.97%)
Jun 23, 2023	54.75	55.07	54.62	54.96	483,505	+0.09(+0.16%)
Jun 22, 2023	54.46	55.39	54.42	54.88	804,948	+1.15(+2.15%)
Jun 21, 2023	53.85	53.98	53.10	53.72	842,809	-1.49(-2.69%)
Jun 20, 2023	55.56	55.98	54.86	55.21	662,168	-0.85(-1.51%)
Jun 16, 2023	56.75	57.26	55.94	56.06	881,591	-0.91(-1.59%)
Jun 15, 2023	55.70	57.01	55.63	56.96	1,103,152	-6.60(-10.38%)
May 08, 2023	63.17	63.57	63.05	63.56	242,204	+0.20(+0.31%)
May 05, 2023	63.10	63.78	62.82	63.37	472,844	+0.57(+0.91%)
May 04, 2023	61.72	63.16	61.63	62.80	678,243	+1.05(+1.71%)
May 03, 2023	61.56	62.77	61.17	61.74	1,001,554	-0.64(-1.03%)
May 02, 2023	62.06	62.80	61.60	62.38	1,323,182	+2.31(+3.85%)
May 01, 2023	58.91	60.67	58.87	60.07	942,803	+1.50(+2.56%)
Apr 28, 2023	58.01	58.60	57.81	58.57	921,011	+2.11(+3.73%)
Apr 27, 2023	55.69	56.75	55.56	56.46	410,466	+1.01(+1.83%)
Apr 26, 2023	55.53	56.34	55.36	55.45	587,066	+0.59(+1.08%)
Apr 25, 2023	55.83	55.98	54.76	54.86	608,478	-1.67(-2.96%)
Apr 24, 2023	56.66	56.81	56.23	56.53	333,296	+0.41(+0.74%)
Apr 21, 2023	56.10	56.34	55.89	56.12	287,281	+0.17(+0.30%)
Apr 20, 2023	55.51	56.20	55.42	55.95	353,793	-0.47(-0.84%)
Apr 19, 2023	56.37	56.88	56.35	56.42	731,281	-2.01(-3.44%)
Apr 18, 2023	58.43	58.57	57.93	58.43	446,355	+0.01(+0.02%)
Apr 17, 2023	57.90	58.47	57.74	58.42	362,639	+0.66(+1.14%)
Apr 14, 2023	57.82	58.39	57.34	57.76	340,506	+0.55(+0.96%)
Apr 13, 2023	56.60	57.30	56.32	57.21	505,131	+1.03(+1.84%)
Apr 12, 2023	56.84	56.88	55.90	56.18	604,911	+0.34(+0.62%)
Apr 11, 2023	56.41	56.47	55.79	55.83	428,944	-0.40(-0.72%)
Apr 10, 2023	55.97	56.25	55.36	56.24	414,382	+0.07(+0.12%)
Apr 06, 2023	56.13	56.67	55.84	56.17	407,843	+0.33(+0.58%)
Apr 05, 2023	56.00	56.15	55.57	55.84	269,874	-0.79(-1.39%)
Apr 04, 2023	57.12	57.45	56.47	56.63	476,124	+0.17(+0.30%)
Apr 03, 2023	56.39	56.57	56.10	56.46	378,548	-0.73(-1.27%)
Mar 31, 2023	56.63	57.68	56.49	57.19	556,138	+1.64(+2.94%)
Mar 30, 2023	56.12	56.14	55.51	55.56	401,607	+1.16(+2.14%)
Mar 29, 2023	54.10	54.47	53.92	54.39	329,053	+1.69(+3.22%)
Mar 28, 2023	52.79	52.85	51.98	52.70	377,241	+0.19(+0.36%)
Mar 27, 2023	52.70	52.84	52.24	52.51	332,826	+0.04(+0.08%)
Mar 24, 2023	52.25	52.52	51.74	52.47	422,117	-0.55(-1.04%)
Mar 23, 2023	53.17	53.79	52.56	53.02	304,120	+0.72(+1.37%)
Mar 22, 2023	52.90	53.64	52.26	52.31	268,869	-0.58(-1.10%)
Mar 21, 2023	53.09	53.20	52.58	52.89	327,111	+0.41(+0.79%)
Mar 20, 2023	52.08	52.62	51.96	52.47	571,546	+0.04(+0.08%)
Mar 17, 2023	52.92	52.93	52.03	52.43	781,000	-0.23(-0.43%)
Mar 16, 2023	51.44	52.85	51.41	52.66	549,238	+0.70(+1.35%)
Mar 15, 2023	50.88	52.15	50.88	51.96	734,032	-0.74(-1.40%)
Mar 14, 2023	52.60	52.90	52.16	52.70	638,684	+0.39(+0.75%)
Mar 13, 2023	51.28	52.83	51.20	52.31	779,780	+0.49(+0.95%)
Mar 10, 2023	52.81	52.81	51.50	51.81	662,446	-0.43(-0.83%)
Mar 09, 2023	52.38	53.61	52.22	52.25	790,377	+0.33(+0.65%)
Mar 08, 2023	49.51	52.82	49.51	51.91	1,687,997	+1.00(+1.97%)
Mar 07, 2023	52.20	52.30	50.64	50.91	534,086	-1.67(-3.18%)
Mar 06, 2023	53.09	53.31	52.46	52.58	280,773	-0.33(-0.63%)
Mar 03, 2023	52.83	53.28	52.51	52.92	380,789	+0.28(+0.52%)
Mar 02, 2023	51.65	53.09	51.59	52.64	460,967	+0.44(+0.85%)
Mar 01, 2023	53.46	53.47	52.07	52.20	728,160	-1.54(-2.86%)
Feb 28, 2023	53.86	54.18	53.72	53.73	402,604	-0.77(-1.41%)
Feb 27, 2023	54.54	54.70	54.24	54.50	273,757	+0.39(+0.73%)
Feb 24, 2023	53.83	54.40	53.62	54.11	447,227	-0.40(-0.74%)
Feb 23, 2023	54.68	54.83	54.00	54.51	463,902	+1.07(+2.01%)
Feb 22, 2023	53.65	53.95	53.16	53.44	545,554	-0.52(-0.97%)
Feb 21, 2023	55.77	56.07	53.93	53.96	1,213,726	-3.00(-5.27%)
Feb 17, 2023	56.77	57.10	56.39	56.96	328,715	-0.28(-0.48%)
Feb 16, 2023	57.17	57.95	57.10	57.24	320,494	-0.58(-1.01%)
Feb 15, 2023	57.19	57.84	57.15	57.82	333,076	+0.30(+0.51%)
Feb 14, 2023	57.10	57.91	56.75	57.53	350,220	+0.11(+0.19%)
Feb 13, 2023	56.31	57.47	56.28	57.42	541,267	+1.21(+2.16%)
Feb 10, 2023	56.05	56.36	55.64	56.21	585,793	-0.89(-1.55%)
Feb 09, 2023	57.47	57.74	56.93	57.09	652,711	-0.07(-0.12%)
Feb 08, 2023	58.12	58.29	56.91	57.16	468,916	-0.98(-1.68%)
Feb 07, 2023	57.29	58.29	56.81	58.14	883,732	+0.49(+0.85%)
Feb 06, 2023	58.74	58.77	57.58	57.64	596,359	-2.08(-3.48%)
Feb 03, 2023	59.05	60.43	59.05	59.72	719,212	+0.11(+0.18%)
Feb 02, 2023	58.85	60.14	58.55	59.61	895,797	+1.22(+2.09%)
Feb 01, 2023	57.16	58.69	56.92	58.39	583,126	+0.90(+1.56%)
Jan 31, 2023	56.90	57.54	56.85	57.50	489,177	+0.26(+0.45%)
Jan 30, 2023	57.64	57.99	57.13	57.24	537,053	-1.16(-1.99%)
Jan 27, 2023	57.58	58.82	57.55	58.40	762,020	+0.29(+0.49%)
Jan 26, 2023	57.53	58.20	56.64	58.12	964,525	+1.27(+2.24%)
Jan 25, 2023	55.83	56.90	55.55	56.85	684,697	-0.20(-0.35%)
Jan 24, 2023	56.37	57.95	56.34	57.04	1,535,976	+0.36(+0.64%)
Jan 23, 2023	54.78	56.71	54.76	56.68	1,345,488	+1.67(+3.04%)
Jan 20, 2023	54.08	55.16	53.62	55.00	1,137,884	-0.20(-0.36%)
Jan 19, 2023	55.18	55.48	54.50	55.20	638,582	+0.26(+0.47%)
Jan 18, 2023	55.33	55.97	54.93	54.95	872,837	+0.88(+1.62%)
Jan 17, 2023	54.04	54.43	53.61	54.07	983,497	+0.15(+0.27%)
Jan 13, 2023	53.26	54.38	53.20	53.92	2,136,809	-1.89(-3.39%)
Jan 12, 2023	55.60	57.00	54.68	55.81	5,122,866	-11.32(-16.86%)
Jan 11, 2023	66.57	67.15	66.06	67.13	525,304	+0.94(+1.41%)
Jan 10, 2023	65.65	66.19	65.09	66.19	515,076	+0.98(+1.51%)
Jan 09, 2023	66.14	66.51	65.12	65.21	659,247	+0.20(+0.30%)
Jan 06, 2023	64.06	65.16	63.50	65.01	779,930	+1.92(+3.04%)
Jan 05, 2023	62.71	63.14	62.25	63.09	428,474	+0.38(+0.61%)
Jan 04, 2023	63.49	63.92	62.35	62.71	598,356	+0.84(+1.35%)
Jan 03, 2023	61.89	62.56	61.17	61.87	463,623	+0.55(+0.90%)
Dec 30, 2022	61.37	61.52	60.77	61.32	237,302	-0.31(-0.50%)
Dec 29, 2022	61.11	61.87	60.87	61.62	365,392	+1.64(+2.73%)
Dec 28, 2022	61.04	61.34	59.87	59.99	347,105	-0.78(-1.28%)
Dec 27, 2022	60.86	61.04	60.43	60.77	317,136	+0.06(+0.10%)
Dec 23, 2022	60.74	60.85	59.99	60.71	517,039	+0.58(+0.97%)
Dec 22, 2022	60.82	60.89	59.25	60.13	667,017	-0.73(-1.20%)
Dec 21, 2022	59.85	61.16	59.71	60.86	959,851	+2.52(+4.32%)
Dec 20, 2022	58.01	58.64	57.72	58.33	632,638	+0.72(+1.25%)
Dec 19, 2022	58.78	58.93	57.43	57.61	793,762	-0.03(-0.05%)
Dec 16, 2022	58.11	58.73	57.16	57.64	814,169	-2.30(-3.83%)
Dec 15, 2022	60.86	61.07	59.77	59.94	601,981	-1.03(-1.70%)
Dec 14, 2022	61.37	62.02	59.90	60.97	606,585	-0.87(-1.40%)
Dec 13, 2022	63.51	63.63	61.49	61.84	979,933	+1.74(+2.90%)
Dec 12, 2022	59.35	60.12	59.28	60.10	335,890	+0.91(+1.53%)
Dec 09, 2022	59.31	59.94	59.09	59.19	345,770	-0.09(-0.15%)
Dec 08, 2022	58.29	59.32	58.12	59.28	457,877	+0.60(+1.02%)
Dec 07, 2022	58.45	58.85	58.12	58.68	320,342	-0.40(-0.68%)
Dec 06, 2022	60.49	60.49	58.82	59.08	327,014	-1.32(-2.19%)
Dec 05, 2022	60.74	61.29	60.03	60.40	377,340	-1.40(-2.26%)
Dec 02, 2022	60.87	62.10	60.86	61.80	551,472	+0.84(+1.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Logitech Int S.A. (NQ: LOGI )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Logitech Int S.A. (NQ: LOGI )

Historical Prices

Sections

Services

Statesman Examiner