Skip to main content

Logitech Int S.A. (NQ: LOGI )

89.37 +0.91 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 67.73 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%)
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.