Skip to main content

Logitech Int S.A. (NQ: LOGI )

85.69 -1.34 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 60.73 61.53 60.54 61.39 454,188 +1.26(+2.10%)
Jun 29, 2020 59.95 60.22 59.43 60.13 385,717 +1.05(+1.78%)
Jun 26, 2020 59.45 59.87 58.79 59.08 255,496 -0.11(-0.19%)
Jun 25, 2020 58.60 59.27 58.04 59.19 353,564 +0.57(+0.98%)
Jun 24, 2020 59.16 59.40 58.29 58.62 480,159 -0.44(-0.75%)
Jun 23, 2020 59.56 59.81 58.98 59.06 528,075 -0.27(-0.46%)
Jun 22, 2020 59.26 59.42 58.88 59.33 319,897 +1.53(+2.65%)
Jun 19, 2020 57.93 58.24 57.15 57.80 654,091 -0.10(-0.18%)
Jun 18, 2020 58.50 58.62 57.61 57.90 462,869 -0.53(-0.90%)
Jun 17, 2020 58.31 59.10 58.29 58.43 599,411 +1.18(+2.06%)
Jun 16, 2020 57.29 57.56 56.79 57.25 539,025 +1.00(+1.77%)
Jun 15, 2020 54.91 56.69 54.72 56.25 436,558 +1.68(+3.09%)
Jun 12, 2020 55.06 55.35 54.03 54.57 497,606 -0.07(-0.12%)
Jun 11, 2020 56.20 56.41 54.51 54.63 660,947 -2.29(-4.02%)
Jun 10, 2020 56.82 57.22 56.40 56.92 456,893 +0.80(+1.43%)
Jun 09, 2020 54.55 56.19 54.55 56.12 587,165 +1.75(+3.22%)
Jun 08, 2020 53.91 54.62 53.46 54.37 583,274 -0.11(-0.21%)
Jun 05, 2020 54.20 54.51 53.98 54.48 671,089 -0.99(-1.78%)
Jun 04, 2020 54.82 55.65 54.76 55.47 521,759 +1.10(+2.03%)
Jun 03, 2020 54.26 54.65 54.16 54.37 532,539 -0.36(-0.65%)
Jun 02, 2020 53.65 54.77 53.43 54.73 849,819 -1.10(-1.97%)
Jun 01, 2020 55.75 56.21 55.43 55.83 497,627 -0.12(-0.22%)
May 29, 2020 56.00 56.38 54.94 55.95 1,313,919 +2.30(+4.28%)
May 28, 2020 53.65 54.34 53.09 53.65 1,157,112 +2.02(+3.92%)
May 27, 2020 51.49 51.76 50.65 51.63 650,926 -1.52(-2.85%)
May 26, 2020 53.99 54.07 53.12 53.15 652,063 -0.01(-0.02%)
May 22, 2020 52.66 53.35 52.36 53.16 494,207 +0.97(+1.86%)
May 21, 2020 53.07 53.48 51.78 52.19 580,580 -1.71(-3.18%)
May 20, 2020 53.72 54.46 53.31 53.90 872,657 +1.55(+2.97%)
May 19, 2020 51.89 52.92 51.89 52.35 748,898 +0.91(+1.78%)
May 18, 2020 51.26 51.72 50.66 51.43 784,322 +1.53(+3.07%)
May 15, 2020 49.64 50.26 49.08 49.90 714,220 +0.32(+0.65%)
May 14, 2020 48.92 49.72 48.83 49.58 841,739 -0.51(-1.01%)
May 13, 2020 50.30 51.24 49.00 50.09 2,198,215 +1.27(+2.60%)
May 12, 2020 50.81 50.82 48.63 48.82 2,843,618 +0.72(+1.49%)
May 11, 2020 47.21 48.60 47.16 48.10 2,075,731 -0.27(-0.56%)
May 08, 2020 47.08 48.46 47.06 48.37 674,276 +1.44(+3.07%)
May 07, 2020 47.12 47.16 46.12 46.93 405,238 +0.50(+1.07%)
May 06, 2020 45.88 46.91 45.79 46.43 404,236 +1.09(+2.41%)
May 05, 2020 45.30 45.75 44.94 45.34 408,402 -0.13(-0.29%)
May 04, 2020 45.67 45.72 44.93 45.47 471,234 +1.52(+3.45%)
May 01, 2020 44.50 44.81 43.77 43.96 341,759 -1.49(-3.27%)
Apr 30, 2020 45.39 45.60 45.03 45.45 264,015 -0.09(-0.21%)
Apr 29, 2020 45.17 46.09 44.91 45.54 436,348 +1.05(+2.37%)
Apr 28, 2020 44.69 44.99 44.35 44.49 407,956 -0.79(-1.75%)
Apr 27, 2020 44.98 45.46 44.89 45.28 342,047 +0.56(+1.24%)
Apr 24, 2020 44.37 44.98 44.01 44.72 273,449 +0.78(+1.78%)
Apr 23, 2020 44.17 44.57 43.80 43.94 165,780 -0.24(-0.53%)
Apr 22, 2020 44.40 44.65 44.00 44.18 291,583 +0.95(+2.20%)
Apr 21, 2020 44.18 44.18 43.06 43.22 364,761 -0.36(-0.82%)
Apr 20, 2020 43.47 44.16 43.44 43.58 312,895 -0.08(-0.19%)
Apr 17, 2020 43.54 43.74 43.15 43.67 256,346 +0.54(+1.24%)
Apr 16, 2020 42.99 43.18 42.37 43.13 195,694 +0.38(+0.88%)
Apr 15, 2020 42.79 43.06 42.32 42.75 197,950 -0.43(-1.00%)
Apr 14, 2020 42.95 43.58 42.77 43.19 322,014 +1.44(+3.45%)
Apr 13, 2020 42.10 42.10 41.44 41.75 155,904 -0.17(-0.40%)
Apr 09, 2020 42.28 42.36 41.62 41.92 186,018 +0.02(+0.04%)
Apr 08, 2020 41.73 42.07 41.43 41.90 202,767 +0.92(+2.25%)
Apr 07, 2020 42.16 42.37 40.95 40.98 404,395 -1.40(-3.31%)
Apr 06, 2020 42.36 42.62 41.78 42.38 421,949 +1.83(+4.50%)
Apr 03, 2020 40.80 41.16 40.29 40.55 261,020 +0.37(+0.91%)
Apr 02, 2020 40.24 40.49 39.64 40.18 188,418 +0.09(+0.23%)
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.