LOGI

Logitech International S.A. Historical Stock Prices

$15.22
*  
0.13
0.85%
Get LOGI Alerts
*Delayed - data as of Jul. 30, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  15.17  15.38  15.135  15.22 466,708
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
12/17/2013 12.53 12.55 12.33 12.48 347,432
12/16/2013 12.62 12.68 12.57 12.59 277,593
12/13/2013 12.64 12.65 12.5 12.63 236,134
12/12/2013 12.71 12.82 12.67 12.76 667,313
12/11/2013 12.31 12.38 12.22 12.25 868,608
12/10/2013 12.25 12.39 12.24 12.32 413,508
12/09/2013 12.05 12.1 11.92 12.01 532,630
12/06/2013 11.82 12.07 11.8 12.05 777,960
12/05/2013 11.65 11.7 11.365 11.39 555,620
12/04/2013 11.41 11.51 11.35 11.44 230,071
12/03/2013 11.5 11.66 11.45 11.63 354,182
12/02/2013 11.34 11.65 11.29 11.48 515,729
11/29/2013 11.46 11.475 11.41 11.46 568,072
11/27/2013 11.31 11.5 11.31 11.48 727,946
11/26/2013 11.25 11.47 11.23 11.33 412,599
11/25/2013 10.98 11.235 10.97 11.19 434,602
11/22/2013 11.05 11.07 10.88 10.95 304,404
11/21/2013 10.91 11.189 10.82 11.13 680,977
11/20/2013 10.66 10.71 10.56 10.6 194,369
11/19/2013 10.6 10.67 10.53 10.57 243,185
11/18/2013 10.71 10.83 10.68 10.68 293,721
11/15/2013 10.71 10.8 10.71 10.725 407,830
11/14/2013 10.58 10.63 10.51 10.57 233,683
11/13/2013 10.38 10.53 10.38 10.5 291,741
11/12/2013 10.55 10.6 10.45 10.56 862,874
11/11/2013 10.5 10.61 10.44 10.45 451,525
11/08/2013 10.16 10.35 10.14 10.28 458,639
11/07/2013 10.13 10.27 10.12 10.2 372,313
11/06/2013 10.25 10.315 10.14 10.15 232,614
11/05/2013 10.03 10.31 10.02 10.21 495,172
11/04/2013 10.25 10.355 10.22 10.24 204,644
11/01/2013 10.32 10.32 10.2 10.31 282,963
10/31/2013 10.15 10.29 10.1 10.29 244,013
10/30/2013 10.09 10.19 10.03 10.15 385,045
10/29/2013 10.04 10.14 9.96 10.06 519,921
10/28/2013 10.05 10.115 9.905 10.08 525,175
10/25/2013 10.36 10.41 10.17 10.28 512,214
10/24/2013 10.26 10.61 10.0701 10.37 2,760,141
10/23/2013 9.46 9.53 9.16 9.24 856,430
10/22/2013 8.98 9.61 8.93 9.41 1,783,002
10/21/2013 8.98 9.07 8.9 8.94 534,217
10/18/2013 8.9 8.94 8.76 8.93 618,655
10/17/2013 9.15 9.16 8.79 8.86 1,460,989
10/16/2013 9.11 9.15 8.99 9 766,758
10/15/2013 9.27 9.34 9.231 9.27 235,476
10/14/2013 9.3 9.45 9.28 9.45 217,067
10/11/2013 9.31 9.49 9.302 9.47 311,446
10/10/2013 9.21 9.35 9.2 9.28 256,813
10/09/2013 9.14 9.18 9.03 9.15 241,238
10/08/2013 9.2 9.27 9.18 9.215 280,500
10/07/2013 9.11 9.14 9.07 9.13 162,069
10/04/2013 9.07 9.21 9.04 9.2 311,576
10/03/2013 9.04 9.08 8.9 9.03 527,694
10/02/2013 8.85 8.95 8.85 8.89 338,947
10/01/2013 8.75 8.81 8.72 8.75 149,066
09/30/2013 8.82 8.89 8.79 8.85 533,021
09/27/2013 8.96 8.98 8.68 8.76 381,827
09/26/2013 8.73 8.98 8.72 8.97 844,999
09/25/2013 8.41 8.5 8.4 8.45 158,469
09/24/2013 8.32 8.35 8.24 8.3 184,582
09/23/2013 8.41 8.41 8.28 8.29 151,984
09/20/2013 8.42 8.46 8.39 8.41 207,419
09/19/2013 8.51 8.52 8.4 8.45 219,177
09/18/2013 8.45 8.57 8.34 8.515 271,627
09/17/2013 8.39 8.42 8.31 8.36 187,327
09/16/2013 8.46 8.49 8.4 8.41 238,696
09/13/2013 8.4 8.44 8.35 8.41 285,700
09/12/2013 8.47 8.55 8.4 8.41 301,214
09/11/2013 8.54 8.58 8.4 8.54 512,062
09/10/2013 8.49 8.53 8.45 8.485 584,063
09/09/2013 8.15 8.34 8.11 8.32 572,181
09/06/2013 8.05 8.095 7.97 8.09 405,173
09/05/2013 8.02 8.04 7.89 7.99 542,206
09/04/2013 8.02 8.02 7.77 7.84 779,183
09/03/2013 7.75 7.84 7.7 7.82 551,651
08/30/2013 7.32 7.34 7.25 7.31 321,211
08/29/2013 7.4 7.41 7.29 7.29 393,893
08/28/2013 7.48 7.56 7.41 7.41 199,197
08/27/2013 7.62 7.64 7.51 7.52 355,478
08/26/2013 7.77 7.83 7.65 7.67 524,095
08/23/2013 7.44 7.5 7.3701 7.48 435,076
08/22/2013 7.26 7.3 7.24 7.27 243,267
08/21/2013 7.21 7.26 7.2 7.25 292,511
08/20/2013 7.2 7.315 7.18 7.26 592,179
08/19/2013 7.19 7.24 7.18 7.18 414,519
08/16/2013 7.23 7.24 7.17 7.17 261,667
08/15/2013 7.28 7.2801 7.1501 7.21 536,818
08/14/2013 7.33 7.38 7.285 7.31 371,961
08/13/2013 7.38 7.38 7.32 7.35 320,045
08/12/2013 7.41 7.51 7.4 7.42 386,121
08/09/2013 7.37 7.46 7.37 7.39 966,290
08/08/2013 7.25 7.33 7.25 7.33 494,118
08/07/2013 7.21 7.25 7.17 7.24 311,484
08/06/2013 7.28 7.3 7.19 7.23 531,418
08/05/2013 7.1 7.17 7.07 7.17 307,583
08/02/2013 7.09 7.14 7.0501 7.08 345,493
08/01/2013 7.1 7.14 6.96 7.08 689,755
07/31/2013 7.15 7.17 7.005 7.04 411,389
07/30/2013 7.23 7.23 7.12 7.16 300,692
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?