LOGI

Logitech International S.A. Historical Stock Prices

$15.01
*  
0.47
3.04%
Get LOGI Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading LOGI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    LOGI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.32  15.38  14.98  15.01 706,953
04/24/2015 15.32 15.38 14.98 15.01 706,953
04/23/2015 14.71 15.49 14.71 15.48 965,589
04/22/2015 14.27 14.41 14.2 14.4 877,410
04/21/2015 14.33 14.55 14.3 14.51 268,965
04/20/2015 14.24 14.38 14.23 14.3 298,441
04/17/2015 14.19 14.2 14.02 14.18 205,104
04/16/2015 14.24 14.4 14.18 14.38 211,444
04/15/2015 14.18 14.34 14.1 14.28 212,781
04/14/2015 14.13 14.25 14.12 14.17 241,317
04/13/2015 13.93 14.05 13.92 14.01 263,861
04/10/2015 13.77 14 13.76 13.95 314,634
04/09/2015 13.65 13.88 13.64 13.87 300,263
04/08/2015 13.79 13.82 13.57 13.72 306,426
04/07/2015 13.5 13.64 13.49 13.49 352,378
04/06/2015 13.33 13.61 13.33 13.49 177,796
04/02/2015 13.19 13.41 13.19 13.41 243,472
04/01/2015 13.09 13.19 13.04 13.13 255,583
03/31/2015 13.1 13.27 13.1 13.15 207,683
03/30/2015 13.34 13.38 13.26 13.38 287,451
03/27/2015 13.23 13.41 13.23 13.36 165,239
03/26/2015 13.3 13.3 13.16 13.22 169,571
03/25/2015 13.72 13.8 13.4 13.44 329,680
03/24/2015 13.84 13.84 13.5 13.58 589,722
03/23/2015 13.02 13.25 13.02 13.13 379,158
03/20/2015 12.79 12.96 12.76 12.89 321,128
03/19/2015 12.5 12.66 12.5 12.57 227,397
03/18/2015 12.46 12.76 12.41 12.74 225,545
03/17/2015 12.6 12.65 12.45 12.5 152,592
03/16/2015 12.7 12.73 12.51 12.52 209,581
03/13/2015 12.65 12.77 12.51 12.73 332,934
03/12/2015 12.48 12.54 12.37 12.51 786,697
03/11/2015 13.51 13.51 12.79 12.84 669,108
03/10/2015 13.47 13.48 13.31 13.41 232,049
03/09/2015 13.62 13.71 13.56 13.65 197,789
03/06/2015 13.75 13.81 13.49 13.6 665,120
03/05/2015 14.14 14.3 14.1 14.27 261,265
03/04/2015 14.48 14.48 14.31 14.37 226,955
03/03/2015 14.63 14.69 14.5 14.61 232,504
03/02/2015 14.64 14.8 14.64 14.67 220,116
02/27/2015 14.85 14.94 14.77 14.78 212,399
02/26/2015 14.84 15.07 14.84 15.02 205,339
02/25/2015 14.71 14.83 14.67 14.8 157,418
02/24/2015 14.67 14.82 14.67 14.8 115,409
02/23/2015 14.79 14.83 14.69 14.7 125,398
02/20/2015 14.59 14.86 14.59 14.84 148,155
02/19/2015 14.75 14.82 14.66 14.77 225,221
02/18/2015 14.83 14.8699 14.7 14.8 220,979
02/17/2015 14.71 14.85 14.66 14.79 393,240
02/13/2015 14.88 14.92 14.8219 14.86 210,020
02/12/2015 14.69 15 14.62 14.88 616,179
02/11/2015 14.79 14.97 14.73 14.91 356,209
02/10/2015 14.86 15.07 14.84 14.99 415,191
02/09/2015 14.6 14.87 14.6 14.86 825,595
02/06/2015 14.56 14.75 14.49 14.68 326,926
02/05/2015 14.51 14.67 14.44 14.61 279,553
02/04/2015 14.42 14.75 14.42 14.67 414,492
02/03/2015 14.46 14.51 14.19 14.43 493,491
02/02/2015 14.41 14.62 14.32 14.6 230,948
01/30/2015 14.66 14.755 14.541 14.61 310,479
01/29/2015 14.61 14.8 14.61 14.74 433,029
01/28/2015 14.86 14.88 14.48 14.48 379,278
01/27/2015 14.92 14.98 14.68 14.82 497,178
01/26/2015 14.84 15.1 14.79 15.01 408,800
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?