LOGI

Logitech International S.A. Ordinary Shares Historical Stock Prices

$15.06
*  
0.24
1.62%
Get LOGI Alerts
*Delayed - data as of May 24, 2016 9:40 ET  -  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: 1 Year, From 20-MAY-2015 TO 20-MAY-2016

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.
9:40 15.01 15.06 15.01 15.06 17,149
05/20/2016 14.52 14.58 14.48 14.52 228,908
05/19/2016 14.48 14.49 14.36 14.45 268,362
05/18/2016 14.6 14.74 14.51 14.57 248,529
05/17/2016 14.63 14.835 14.6 14.66 483,190
05/16/2016 14.62 14.8784 14.62 14.8 135,186
05/13/2016 14.77 14.805 14.68 14.69 250,199
05/12/2016 15 15 14.645 14.69 559,922
05/11/2016 15.17 15.21 14.97 14.97 323,018
05/10/2016 15.13 15.22 15.09 15.17 219,616
05/09/2016 15.25 15.33 15.2 15.22 449,419
05/06/2016 15.05 15.11 14.92 15.11 387,832
05/05/2016 15.25 15.28 15.05 15.28 468,253
05/04/2016 15.33 15.34 15.22 15.26 384,813
05/03/2016 15.59 15.61 15.4099 15.42 504,127
05/02/2016 15.58 15.66 15.51 15.64 844,092
04/29/2016 15.49 15.49 15.24 15.38 1,078,147
04/28/2016 15.42 15.53 14.82 14.84 1,496,205
04/27/2016 15.81 15.94 15.77 15.9 504,683
04/26/2016 15.6 15.75 15.54 15.69 396,868
04/25/2016 15.63 15.65 15.53 15.58 285,183
04/22/2016 15.55 15.74 15.55 15.66 378,719
04/21/2016 15.71 15.75 15.475 15.53 1,095,865
04/20/2016 16.46 16.49 16.25 16.26 441,270
04/19/2016 16.49 16.62 16.37 16.53 682,593
04/18/2016 16.2 16.4 16.12 16.32 628,291
04/15/2016 16.24 16.32 16.09 16.12 615,807
04/14/2016 16.51 16.55 16.32 16.34 505,792
04/13/2016 16.36 16.46 16.315 16.39 468,043
04/12/2016 16.07 16.16 15.92 16.09 525,038
04/11/2016 16.24 16.3 16.04 16.07 417,393
04/08/2016 16.2 16.43 16.16 16.34 438,019
04/07/2016 16.25 16.3 16.13 16.18 250,280
04/06/2016 16.08 16.48 16.08 16.43 496,059
04/05/2016 15.86 16.055 15.8 15.96 1,426,251
04/04/2016 16.02 16.04 15.87 15.92 325,153
04/01/2016 15.7 16 15.6901 15.94 619,148
03/31/2016 15.98 16.04 15.9 15.91 290,720
03/30/2016 15.88 15.94 15.81 15.82 233,958
03/29/2016 15.41 15.795 15.34 15.78 465,620
03/28/2016 15.75 15.86 15.7 15.77 167,830
03/24/2016 15.65 15.74 15.57 15.69 290,683
03/23/2016 15.9 15.96 15.73 15.75 308,535
03/22/2016 15.81 16.11 15.789 16 454,600
03/21/2016 15.94 16.06 15.81 15.99 540,056
03/18/2016 16.18 16.26 16.04 16.07 784,608
03/17/2016 16.01 16.375 16.01 16.3 418,351
03/16/2016 15.71 16.13 15.69 16.09 807,690
03/15/2016 15.83 15.86 15.71 15.76 350,166
03/14/2016 15.95 15.98 15.87 15.91 449,208
03/11/2016 15.95 16 15.81 15.91 884,755
03/10/2016 15.9 16.08 15.69 15.83 646,426
03/09/2016 15.91 16.04 15.81 16 321,202
03/08/2016 16.13 16.15 15.78 15.82 466,318
03/07/2016 16.23 16.6 16.23 16.56 733,753
03/04/2016 15.92 16.36 15.92 16.2 754,283
03/03/2016 15.97 16.19 15.89 16.18 698,861
03/02/2016 15.48 15.745 15.42 15.74 547,158
03/01/2016 15.44 15.86 15.41 15.85 630,170
02/29/2016 15.46 15.57 15.33 15.33 529,976
02/26/2016 15.35 15.36 15.11 15.2 617,116
02/25/2016 15.22 15.46 15.19 15.45 687,803
02/24/2016 14.76 15.46 14.76 15.46 762,480
02/23/2016 15.04 15.36 14.91 15.26 970,773
02/22/2016 15.01 15.08 14.9 14.93 457,030
02/19/2016 14.92 14.96 14.79 14.95 312,482
02/18/2016 15.05 15.15 14.98 15.04 637,639
02/17/2016 14.7 14.99 14.7 14.88 601,751
02/16/2016 14.35 14.68 14.29 14.65 554,105
02/12/2016 14.02 14.15 13.95 14.14 773,080
02/11/2016 14.11 14.31 14.08 14.29 814,300
02/10/2016 14.26 14.4 14.2 14.31 725,500
02/09/2016 14.13 14.43 14.13 14.32 1,326,339
02/08/2016 14.9 14.96 14.61 14.76 1,206,160
02/05/2016 15.3 15.4 15.21 15.31 928,877
02/04/2016 14.74 15.26 14.74 15.22 1,234,752
02/03/2016 14.98 15.03 14.78 15.03 1,092,069
02/02/2016 14.95 15.07 14.44 14.5 1,187,370
02/01/2016 15.74 15.89 15.69 15.81 549,321
01/29/2016 15.64 15.88 15.62 15.85 372,001
01/28/2016 15.7 15.8 15.44 15.51 732,385
01/27/2016 15.49 15.81 15.48 15.61 962,242
01/26/2016 15.25 15.51 15.21 15.5 568,044
01/25/2016 15.14 15.32 15.11 15.21 641,222
01/22/2016 14.84 15.21 14.84 15.18 974,198
01/21/2016 14.83 14.97 14.51 14.73 1,841,729
01/20/2016 13.74 13.9 13.38 13.72 1,168,767
01/19/2016 13.95 13.975 13.725 13.79 772,653
01/15/2016 13.41 13.52 13.25 13.48 506,956
01/14/2016 13.74 13.9 13.57 13.73 513,708
01/13/2016 14.03 14.08 13.58 13.59 318,201
01/12/2016 14.1 14.16 13.95 14.03 318,037
01/11/2016 14.01 14.09 13.84 13.97 533,729
01/08/2016 14.32 14.36 13.75 13.78 743,077
01/07/2016 14.49 14.51 14.09 14.09 695,120
01/06/2016 14.69 14.81 14.61 14.78 257,001
01/05/2016 14.95 14.97 14.76 14.86 327,347
01/04/2016 15.02 15.09 14.59 14.83 388,284
12/31/2015 15.39 15.39 15.07 15.07 214,268
12/30/2015 15.62 15.63 15.49 15.54 188,591
12/29/2015 15.15 15.48 15.15 15.41 241,171
12/28/2015 15.11 15.21 15.09 15.15 148,479
12/24/2015 14.97 15.24 14.97 15.11 84,391
12/23/2015 14.99 15.09 14.95 15.03 229,549
12/22/2015 14.86 15.085 14.85 15.04 176,019
12/21/2015 14.7 14.9 14.58 14.86 392,690
12/18/2015 14.56 14.8 14.46 14.53 687,611
12/17/2015 14.99 15.13 14.87 14.89 242,771
12/16/2015 14.8 15.06 14.8 15.05 172,692
12/15/2015 14.83 14.9 14.745 14.8 153,374
12/14/2015 14.76 14.89 14.68 14.79 368,064
12/11/2015 14.85 14.91 14.68 14.76 219,910
12/10/2015 15.09 15.13 14.94 15 344,518
12/09/2015 15.25 15.33 15.08 15.14 165,688
12/08/2015 15.51 15.51 15.32 15.37 154,055
12/07/2015 15.59 15.74 15.58 15.73 265,251
12/04/2015 15.36 15.65 15.35 15.62 255,877
12/03/2015 15.39 15.45 15.2288 15.28 430,280
12/02/2015 15.08 15.18 14.87 14.92 629,179
12/01/2015 15 15.06 14.91 15.03 182,583
11/30/2015 14.94 15.02 14.9 14.93 245,968
11/27/2015 14.47 14.62 14.4388 14.6 159,605
11/25/2015 14.69 14.74 14.62 14.71 142,180
11/24/2015 14.61 14.84 14.59 14.81 158,397
11/23/2015 14.95 15.01 14.79 14.85 283,048
11/20/2015 15.15 15.16 14.89 15.02 330,715
11/19/2015 15.02 15.33 15.02 15.29 292,712
11/18/2015 15.15 15.23 15.02 15.22 239,192
11/17/2015 15.12 15.24 15.08 15.18 473,309
11/16/2015 15.01 15.135 14.97 15.12 235,616
11/13/2015 15.11 15.25 15.07 15.1 423,982
11/12/2015 14.85 15.06 14.82 14.92 222,124
11/11/2015 15.42 15.43 15.1 15.11 338,079
11/10/2015 14.99 14.99 14.72 14.78 173,701
11/09/2015 15.2 15.295 15.04 15.1 471,336
11/06/2015 15.06 15.23 15.06 15.18 328,167
11/05/2015 15.06 15.13 14.99 15.08 158,424
11/04/2015 15.14 15.18 15.04 15.04 332,103
11/03/2015 15.04 15.18 15.04 15.11 266,895
11/02/2015 14.89 15.14 14.89 15.11 341,666
10/30/2015 14.72 14.86 14.68 14.76 563,309
10/29/2015 14.82 14.82 14.67 14.77 329,621
10/28/2015 14.95 15 14.76 14.93 540,502
10/27/2015 15.05 15.09 14.87 14.92 319,314
10/26/2015 15.44 15.52 15.225 15.3 499,741
10/23/2015 15.26 15.495 15.26 15.48 559,558
10/22/2015 14.67 15.36 14.67 15.23 1,116,181
10/21/2015 14.31 14.31 14.02 14.1 564,342
10/20/2015 14.19 14.24 14.11 14.12 434,024
10/19/2015 14.08 14.22 14.02 14.19 415,380
10/16/2015 14.17 14.28 14.12 14.27 291,046
10/15/2015 14.13 14.18 14.02 14.16 390,515
10/14/2015 14.04 14.28 14 14.2 410,997
10/13/2015 13.65 14.09 13.61 13.92 635,742
10/12/2015 13.9 13.94 13.77 13.94 422,952
10/09/2015 13.88 14.05 13.88 14.01 360,337
10/08/2015 13.49 13.77 13.45 13.77 393,862
10/07/2015 13.44 13.46 13.195 13.41 408,163
10/06/2015 13.4 13.56 13.4 13.5 593,795
10/05/2015 13.02 13.25 12.98 13.17 744,931
10/02/2015 12.96 13.1 12.79 13.08 892,185
10/01/2015 13 13.07 12.9 13.01 370,143
09/30/2015 12.9 13.14 12.86 13.11 494,581
09/29/2015 12.74 12.75 12.52 12.58 328,552
09/28/2015 12.79 12.85 12.62 12.63 447,164
09/25/2015 12.93 12.98 12.74 12.82 517,592
09/24/2015 13.19 13.19 12.88 13.02 549,966
09/23/2015 13.3 13.4 13.27 13.31 232,679
09/22/2015 13.43 13.48 13.29 13.45 338,218
09/21/2015 13.78 13.84 13.59 13.6 388,979
09/18/2015 13.95 14.05 13.63 13.66 501,672
09/17/2015 13.84 14.04 13.78 13.87 567,684
09/16/2015 14.3 14.39 14.19 14.22 630,322
09/15/2015 14.07 14.11 13.98 14.04 765,657
09/14/2015 14.3 14.36 13.75 14.11 913,883
09/11/2015 14.06 14.44 14.02 14.43 607,894
09/10/2015 13.87 14.16 13.86 14.02 316,674
09/09/2015 13.77 13.85 13.53 13.54 269,154
09/08/2015 13.53 13.66 13.51 13.55 155,289
09/04/2015 13.21 13.32 13.16 13.24 153,109
09/03/2015 13.38 13.5 13.2901 13.36 136,993
09/02/2015 13.1 13.2 13.0079 13.18 147,453
09/01/2015 13.06 13.18 12.98 13.01 188,554
08/31/2015 13.2 13.4 13.15 13.24 138,023
08/28/2015 13.26 13.37 13.25 13.33 137,008
08/27/2015 13.36 13.52 13.23 13.35 230,276
08/26/2015 13.23 13.44 13.12 13.42 298,111
08/25/2015 13.06 13.17 12.79 12.79 418,855
08/24/2015 12.8 13.27 12.65 12.82 619,818
08/21/2015 13.01 13.13 12.78 12.84 465,548
08/20/2015 13.26 13.3 13.03 13.06 253,213
08/19/2015 13.16 13.451 13.102 13.34 796,917
08/18/2015 13.36 13.41 13.25 13.27 184,688
08/17/2015 13.52 13.68 13.5 13.57 113,788
08/14/2015 13.62 13.66 13.56 13.6 92,906
08/13/2015 13.87 13.9 13.61 13.62 202,405
08/12/2015 13.77 13.93 13.72 13.92 202,347
08/11/2015 14.12 14.17 13.95 14.05 147,005
08/10/2015 14.01 14.23 13.95 14.2 328,614
08/07/2015 14.1 14.2 14.04 14.12 140,982
08/06/2015 14.08 14.19 14.08 14.15 191,882
08/05/2015 14.09 14.16 14.03 14.16 369,759
08/04/2015 14.26 14.28 14.12 14.19 260,610
08/03/2015 14.37 14.42 14.24 14.26 430,046
07/31/2015 14.43 14.51 14.29 14.32 151,972
07/30/2015 14.12 14.22 14.06 14.2 260,496
07/29/2015 14.18 14.42 14.18 14.28 247,880
07/28/2015 14.05 14.17 13.92 14.11 303,392
07/27/2015 14.17 14.19 13.97 14.03 672,390
07/24/2015 14.41 14.47 13.98 13.99 869,448
07/23/2015 14.9 15.09 14.59 14.64 1,207,506
07/22/2015 13.7 13.78 13.22 13.28 944,341
07/21/2015 13.96 14.08 13.95 14.05 314,996
07/20/2015 14.04 14.055 13.93 13.96 197,108
07/17/2015 14.19 14.19 13.92 13.99 175,563
07/16/2015 14.16 14.31 14.16 14.21 171,207
07/15/2015 14.29 14.36 14.11 14.2 222,288
07/14/2015 14.71 14.73 14.47 14.56 216,414
07/13/2015 14.81 14.94 14.7301 14.8 106,710
07/10/2015 14.9 14.9 14.585 14.7 290,084
07/09/2015 14.39 14.5 14.26 14.28 343,313
07/08/2015 14.39 14.3998 14.206 14.26 254,020
07/07/2015 14.49 14.73 14.4 14.71 211,569
07/06/2015 14.67 14.83 14.651 14.72 99,277
07/02/2015 14.88 14.95 14.81 14.87 174,150
07/01/2015 14.88 15.04 14.76 14.86 373,770
06/30/2015 14.79 14.87 14.54 14.66 350,568
06/29/2015 14.81 14.97 14.69 14.69 251,745
06/26/2015 15.08 15.13 14.85 14.88 180,914
06/25/2015 15.07 15.18 15 15.02 114,878
06/24/2015 15.15 15.24 15.07 15.075 132,022
06/23/2015 15.1 15.18 15.0496 15.18 97,177
06/22/2015 15.05 15.23 15.05 15.13 91,968
06/19/2015 15.16 15.21 15.06 15.07 143,681
06/18/2015 15.06 15.22 15.06 15.13 137,459
06/17/2015 15.16 15.25 15.01 15.13 253,364
06/16/2015 14.9 15.16 14.9 15.11 119,668
06/15/2015 14.99 15.04 14.89 15.01 243,176
06/12/2015 15.44 15.44 15.33 15.37 136,656
06/11/2015 15.23 15.38 15.18 15.28 244,523
06/10/2015 15.34 15.45 15.26 15.4 376,686
06/09/2015 15.49 15.5 15.4 15.43 191,990
06/08/2015 15.47 15.49 15.37 15.47 214,599
06/05/2015 15.6 15.62 15.35 15.5 457,867
06/04/2015 16.12 16.12 15.874 16 240,837
06/03/2015 16.15 16.24 16.05 16.14 172,441
06/02/2015 16.14 16.38 16.06 16.25 276,354
06/01/2015 16.08 16.1314 15.94 15.98 175,962
05/29/2015 16.15 16.28 15.97 16.03 503,044
05/28/2015 16.06 16.07 15.83 15.94 445,448
05/27/2015 15.55 15.74 15.53 15.57 786,449
05/26/2015 15.21 15.26 15.1 15.18 171,584
05/22/2015 15.2 15.3 15.19 15.19 130,146
05/21/2015 15.5 15.55 15.42 15.505 168,965
05/20/2015 15.37 15.5 15.3438 15.46 361,796
*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?