LOGI

Logitech International S.A. Historical Stock Prices

$14.05
*  
0.11
0.79%
Get LOGI Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading LOGI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  14.02  14.11  13.91  14.05 256,532
12/18/2014 14.02 14.11 13.91 14.05 256,532
12/17/2014 13.95 13.99 13.78 13.94 281,063
12/16/2014 13.66 13.96 13.61 13.66 308,602
12/15/2014 13.77 13.89 13.62 13.71 380,172
12/12/2014 14.1 14.16 13.84 13.9 360,437
12/11/2014 14.51 14.53 14.32 14.35 162,535
12/10/2014 14.48 14.66 14.43 14.48 252,048
12/09/2014 14.5 14.5503 14.35 14.48 338,877
12/08/2014 14.86 14.88 14.66 14.69 284,738
12/05/2014 14.89 14.96 14.78 14.94 330,177
12/04/2014 14.97 15.05 14.88 14.9 334,652
12/03/2014 14.89 14.96 14.8 14.92 169,132
12/02/2014 15 15.05 14.9267 15 312,929
12/01/2014 14.91 14.99 14.63 14.7 519,315
11/28/2014 14.96 15 14.78 14.88 424,521
11/26/2014 14.43 14.6 14.41 14.58 184,970
11/25/2014 14.47 14.57 14.235 14.37 673,786
11/24/2014 14.5 14.635 14.5 14.54 418,904
11/21/2014 14.47 14.54 14.39 14.39 292,180
11/20/2014 14.37 14.56 14.37 14.54 292,070
11/19/2014 14.16 14.285 14.12 14.16 296,599
11/18/2014 14.28 14.39 14.24 14.36 394,180
11/17/2014 14.33 14.38 14.199 14.26 269,582
11/14/2014 14.17 14.27 14.11 14.27 250,776
11/13/2014 13.85 13.98 13.85 13.975 272,507
11/12/2014 13.95 13.95 13.78 13.88 286,374
11/11/2014 14.16 14.16 13.94 14.05 245,086
11/10/2014 14 14.2 13.9 14.135 596,842
11/07/2014 13.86 13.88 13.72 13.83 465,472
11/06/2014 14.02 14.045 13.92 13.94 241,553
11/05/2014 14.16 14.165 14.01 14.11 226,404
11/04/2014 14.06 14.11 13.98 14.11 278,274
11/03/2014 14 14.11 13.96 14.03 429,830
10/31/2014 14.19 14.26 14.085 14.21 664,169
10/30/2014 13.98 14.24 13.95 14.19 407,048
10/29/2014 14.26 14.28 14.1 14.12 324,360
10/28/2014 14 14.32 14 14.32 452,417
10/27/2014 13.58 13.75 13.56 13.74 315,280
10/24/2014 13.59 13.75 13.53 13.69 795,968
10/23/2014 13.6 13.64 13.09 13.41 2,413,227
10/22/2014 12.6 12.92 12.595 12.8 1,606,341
10/21/2014 12.2 12.4 12.2 12.39 417,341
10/20/2014 11.95 12.07 11.88 12.05 364,503
10/17/2014 12.14 12.19 12.05 12.07 983,337
10/16/2014 11.21 11.53 11.2 11.51 835,077
10/15/2014 11.5 11.62 11.27 11.54 676,136
10/14/2014 11.79 11.97 11.69 11.76 772,144
10/13/2014 11.92 11.93 11.72 11.87 1,250,902
10/10/2014 11.86 11.87 11.66 11.68 1,325,719
10/09/2014 12.24 12.2899 11.86 11.92 689,104
10/08/2014 12.29 12.38 12.0715 12.36 1,108,086
10/07/2014 12.48 12.52 12.32 12.34 526,615
10/06/2014 12.62 12.62 12.51 12.55 510,646
10/03/2014 12.36 12.6 12.32 12.565 641,500
10/02/2014 12.64 12.64 12.419 12.59 347,162
10/01/2014 12.69 12.74 12.56 12.66 636,814
09/30/2014 12.72 12.93 12.68 12.82 332,319
09/29/2014 12.87 12.95 12.76 12.88 399,353
09/26/2014 12.75 12.94 12.7 12.85 641,335
09/25/2014 12.9 12.9 12.74 12.82 654,482
09/24/2014 12.72 12.95 12.7 12.92 936,484
09/23/2014 12.71 12.79 12.6 12.75 515,669
09/22/2014 12.98 12.98 12.78 12.82 392,181
09/19/2014 13.05 13.11 13 13.01 768,163
09/18/2014 13.02 13.11 12.97 13.11 622,233
09/17/2014 13 13.1 12.92 13.09 768,104
09/16/2014 13.12 13.12 12.92 13.07 225,851
09/15/2014 13.2 13.25 13.14 13.19 274,441
09/12/2014 13.31 13.32 13.18 13.22 210,711
09/11/2014 13.42 13.44 13.275 13.4 856,498
09/10/2014 13.42 13.52 13.33 13.49 250,931
09/09/2014 13.51 13.59 13.4 13.45 682,192
09/08/2014 13.71 13.71 13.57 13.67 236,816
09/05/2014 13.7 13.75 13.645 13.7 329,079
09/04/2014 13.88 13.93 13.71 13.78 450,202
09/03/2014 14.1 14.1 13.84 13.91 418,251
09/02/2014 13.7 13.76 13.58 13.64 347,748
08/29/2014 13.77 13.82 13.63 13.76 269,575
08/28/2014 13.72 13.795 13.71 13.75 381,231
08/27/2014 14.09 14.13 13.94 13.99 264,047
08/26/2014 13.93 14.1 13.91 14.01 205,263
08/25/2014 14.03 14.08 13.9 14 272,013
08/22/2014 13.94 14.03 13.89 13.98 478,245
08/21/2014 14.02 14.1 13.98 14.08 309,919
08/20/2014 14.13 14.18 14.05 14.05 131,197
08/19/2014 14.1 14.29 14.07 14.2 292,554
08/18/2014 13.92 14.05 13.87 13.99 276,224
08/15/2014 14.15 14.16 13.951 14.02 255,955
08/14/2014 14.21 14.37 14.21 14.26 227,677
08/13/2014 14.18 14.23 14.12 14.16 312,336
08/12/2014 14.19 14.2 13.94 14 831,737
08/11/2014 14.07 14.2601 13.86 14.11 735,178
08/08/2014 13.85 14.09 13.79 13.97 1,056,674
08/07/2014 14.08 14.21 14.03 14.05 263,374
08/06/2014 13.9 14.18 13.9 14.07 454,408
08/05/2014 14.28 14.32 14.09 14.17 1,231,400
08/04/2014 14.56 14.6278 14.26 14.37 1,394,743
08/01/2014 14.63 14.63 14.25 14.38 466,677
07/31/2014 14.85 14.91 14.59 14.6 963,860
07/30/2014 15.17 15.38 15.135 15.22 466,708
07/29/2014 15.12 15.46 15.09 15.35 465,323
07/28/2014 15.26 15.34 15.1299 15.29 444,703
07/25/2014 15.1 15.15 14.93 15.08 776,324
07/24/2014 15.36 15.52 15.18 15.28 3,674,521
07/23/2014 13.3 13.5 13.3 13.33 573,538
07/22/2014 13.08 13.36 13.04 13.33 514,500
07/21/2014 12.92 13.02 12.88 13 252,657
07/18/2014 12.84 12.94 12.81 12.91 229,918
07/17/2014 12.92 13.05 12.8 12.84 335,617
07/16/2014 13.03 13.06 12.9 12.94 453,604
07/15/2014 12.77 12.79 12.7 12.75 425,723
07/14/2014 12.78 12.88 12.7492 12.83 496,607
07/11/2014 12.61 12.74 12.5799 12.68 598,725
07/10/2014 12.62 12.64 12.43 12.56 463,566
07/09/2014 12.59 12.73 12.49 12.7 782,070
07/08/2014 12.8 12.8 12.5 12.57 451,200
07/07/2014 13 13.02 12.815 12.83 371,368
07/03/2014 13.16 13.16 13.066 13.08 337,894
07/02/2014 13.21 13.28 13.19 13.27 372,191
07/01/2014 13.08 13.33 13.05 13.255 521,852
06/30/2014 12.93 13.12 12.85 13.03 408,014
06/27/2014 12.89 13.05 12.84 13.035 278,551
06/26/2014 13.14 13.2 13.043 13.19 228,270
06/25/2014 13.12 13.26 13.07 13.26 327,580
06/24/2014 13.27 13.28 13.13 13.13 206,628
06/23/2014 13.3 13.3274 13.16 13.24 250,400
06/20/2014 13.27 13.5 13.16 13.37 658,742
06/19/2014 13.11 13.12 12.92 12.96 477,410
06/18/2014 13.2 13.36 13.15 13.36 315,067
06/17/2014 13.22 13.41 13.19 13.39 385,466
06/16/2014 13.39 13.49 13.365 13.43 270,347
06/13/2014 13.46 13.57 13.42 13.53 329,736
06/12/2014 13.35 13.4 13.27 13.33 266,940
06/11/2014 13.47 13.47 13.38 13.45 232,401
06/10/2014 13.4 13.5 13.34 13.5 339,225
06/09/2014 13.62 13.62 13.51 13.6 270,783
06/06/2014 13.71 13.71 13.59 13.59 240,231
06/05/2014 13.51 13.78 13.51 13.78 259,506
06/04/2014 13.55 13.76 13.4902 13.69 579,536
06/03/2014 13.39 13.41 13.25 13.29 621,737
06/02/2014 13.15 13.2 12.87 12.91 311,929
05/30/2014 13.01 13.168 12.94 13.05 344,127
05/29/2014 13.2 13.24 12.94 12.97 340,857
05/28/2014 13.08 13.18 12.95 13 463,451
05/27/2014 12.72 13.02 12.72 12.96 446,311
05/23/2014 12.45 12.57 12.4 12.5 567,043
05/22/2014 12.13 12.455 12.08 12.34 1,777,478
05/21/2014 12.79 12.84 12.76 12.82 245,003
05/20/2014 12.77 12.83 12.66 12.71 416,861
05/19/2014 12.45 12.62 12.43 12.59 337,286
05/16/2014 12.64 12.64 12.5 12.6 280,064
05/15/2014 12.86 12.88 12.61 12.77 514,929
05/14/2014 13.15 13.19 13.04 13.06 395,097
05/13/2014 13.17 13.22 13.08 13.21 508,196
05/12/2014 13.36 13.41 13.2 13.32 1,100,154
05/09/2014 12.57 12.66 12.45 12.52 652,668
05/08/2014 12.87 13.03 12.77 12.84 433,417
05/07/2014 13.25 13.27 12.605 12.8 1,227,112
05/06/2014 13.11 13.11 12.87 12.88 665,627
05/05/2014 13.35 13.5 13.29 13.4 223,831
05/02/2014 13.35 13.62 13.3 13.55 565,783
05/01/2014 13.37 13.77 13.37 13.63 474,925
04/30/2014 13.59 13.59 13.41 13.45 554,787
04/29/2014 13.59 13.65 13.49 13.64 651,463
04/28/2014 13.55 13.61 12.95 13.38 1,270,439
04/25/2014 13.9 13.91 13.65 13.66 678,089
04/24/2014 14.51 14.52 13.52 13.85 2,737,908
04/23/2014 15.02 15.06 14.86 14.88 1,002,215
04/22/2014 14.99 15.07 14.88 15.04 1,011,131
04/21/2014 14.69 14.69 14.45 14.63 469,745
04/17/2014 14.2 14.69 14.2 14.63 624,346
04/16/2014 13.76 14.06 13.74 14.03 371,215
04/15/2014 13.69 13.82 13.47 13.67 1,675,239
04/14/2014 13.65 13.91 13.59 13.89 850,163
04/11/2014 14.28 14.29 13.59 13.71 1,784,808
04/10/2014 14.67 14.78 14.335 14.35 1,363,161
04/09/2014 14.62 14.67 14.355 14.62 875,564
04/08/2014 14.43 14.48 14.21 14.28 993,809
04/07/2014 15.03 15.03 14.54 14.58 793,674
04/04/2014 15.41 15.41 14.98 14.99 1,005,186
04/03/2014 15.25 15.5 15.22 15.46 1,062,644
04/02/2014 15.26 15.26 14.94 15.09 1,038,845
04/01/2014 15.13 15.29 15.12 15.19 1,038,883
03/31/2014 14.87 15.08 14.795 14.89 1,268,831
03/28/2014 15.02 15.03 14.72 14.74 998,278
03/27/2014 15.31 15.38 14.99 15.09 881,164
03/26/2014 15.19 15.25 14.95 14.99 663,440
03/25/2014 15.03 15.24 14.87 15.07 420,391
03/24/2014 15.42 15.47 14.78 14.9 746,796
03/21/2014 15.95 15.96 15.57 15.63 368,852
03/20/2014 15.82 16.02 15.75 15.99 408,788
03/19/2014 16.25 16.41 16 16.12 328,794
03/18/2014 16.18 16.45 16.17 16.42 342,860
03/17/2014 16 16.17 15.96 16.12 280,166
03/14/2014 15.75 15.89 15.7 15.76 482,615
03/13/2014 16.03 16.06 15.62 15.71 575,917
03/12/2014 16.05 16.17 15.98 16.05 604,833
03/11/2014 16.26 16.42 16.23 16.32 397,985
03/10/2014 16.28 16.36 16.2 16.31 653,997
03/07/2014 16.59 16.64 16.08 16.24 963,651
03/06/2014 16.7 16.88 16.57 16.86 1,012,153
03/05/2014 15.86 16.035 15.82 15.93 1,033,909
03/04/2014 15.59 15.84 15.52 15.82 842,553
03/03/2014 15.56 15.56 15.3 15.42 869,520
02/28/2014 16.12 16.13 15.8 15.84 538,370
02/27/2014 16.02 16.17 15.93 16.16 708,430
02/26/2014 15.91 15.9999 15.73 15.86 475,141
02/25/2014 15.68 15.75 15.58 15.62 473,222
02/24/2014 15.81 15.85 15.5 15.53 707,012
02/21/2014 16.08 16.17 15.82 15.87 582,904
02/20/2014 15.9 16.145 15.74 16.1 1,120,784
02/19/2014 16.22 16.32 16.06 16.11 688,811
02/18/2014 16.17 16.23 16.01 16.11 733,312
02/14/2014 16.08 16.39 16.08 16.28 477,616
02/13/2014 16 16.11 15.85 16.105 739,117
02/12/2014 16.23 16.4 15.99 16.03 2,338,189
02/11/2014 15.83 15.93 15.71 15.83 540,518
02/10/2014 15.86 15.9 15.65 15.81 679,142
02/07/2014 15.69 15.75 15.48 15.6 550,740
02/06/2014 15.59 15.66 15.33 15.46 724,203
02/05/2014 15.59 15.64 15.2 15.28 1,042,329
02/04/2014 15.57 15.8299 15.57 15.74 757,318
02/03/2014 15.86 15.86 15.17 15.39 1,247,862
01/31/2014 15.8 15.84 15.7 15.76 533,793
01/30/2014 16.04 16.13 15.85 15.86 694,182
01/29/2014 16.01 16.46 15.96 16.23 1,387,529
01/28/2014 15.7 16.23 15.48 16.16 2,799,258
01/27/2014 15.63 15.67 15.32 15.55 647,701
01/24/2014 15.43 15.84 15.31 15.46 2,615,216
01/23/2014 15.32 16.3 15.3 16.23 6,848,680
01/22/2014 13.56 13.62 13.15 13.22 1,140,021
01/21/2014 13.32 13.47 13.19 13.29 914,517
01/17/2014 13.81 13.85 13.53 13.59 1,125,271
01/16/2014 14.19 14.2599 13.58 13.71 1,895,342
01/15/2014 14.6 14.83 14.5 14.78 664,884
01/14/2014 14.51 14.64 14.29 14.58 1,424,235
01/13/2014 14.01 14.07 13.8799 13.925 668,992
01/10/2014 13.86 13.915 13.775 13.82 658,485
01/09/2014 13.79 13.87 13.6101 13.79 444,706
01/08/2014 14.19 14.29 13.9401 14.01 983,739
01/07/2014 14.04 14.22 13.96 14.05 760,926
01/06/2014 13.74 13.8 13.58 13.59 455,238
01/03/2014 13.45 13.4799 13.32 13.4 252,238
01/02/2014 13.51 13.54 13.12 13.35 431,514
12/31/2013 13.61 13.8 13.6 13.69 187,980
12/30/2013 13.78 13.8 13.63 13.64 276,158
12/27/2013 13.76 13.8 13.55 13.595 284,004
12/26/2013 13.38 13.42 13.28 13.38 219,546
12/24/2013 13.23 13.34 13.23 13.28 71,460
12/23/2013 13.35 13.39 13.15 13.26 209,375
12/20/2013 13.48 13.5 13.24 13.27 426,035
12/19/2013 13.22 13.28 13.11 13.2 314,379
12/18/2013 12.66 13 12.66 12.99 453,790
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?