LOGM

LogMein, Inc. Historical Stock Prices

$61.69
*  
0.65
1.04%
Get LOGM Alerts
*Delayed - data as of Sep. 1, 2015 12:01 ET  -  Find a broker to begin trading LOGM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    LOGM Real Time
 
 
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 31-MAY-2015 TO 31-AUG-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.
12:01  60.80  62.13  60.80  61.69 71,736
08/31/2015 63.72 64.15 62.01 62.34 299,349
08/28/2015 65.4 67.77 63.75 64.52 395,660
08/27/2015 62.88 65.1 62.2201 64.39 420,556
08/26/2015 61.81 62.42 60.23 62.08 227,743
08/25/2015 63.23 64.2199 60.17 60.29 253,960
08/24/2015 61.65 63.21 56.64 61.14 480,805
08/21/2015 65.25 66.15 64.1 65.22 407,529
08/20/2015 69.74 70.16 66.38 66.55 325,417
08/19/2015 71.26 71.28 70 70.35 182,479
08/18/2015 71.07 71.68 70.49 71.17 202,609
08/17/2015 70.4 71.734 69.65 71.47 177,676
08/14/2015 69.91 70.74 69.31 70.66 119,706
08/13/2015 69.86 70.73 69.15 70.05 252,447
08/12/2015 68.58 70.21 67.605 69.89 267,513
08/11/2015 70.44 71.47 69.2836 69.39 250,923
08/10/2015 71.22 72.49 70.96 71.07 305,422
08/07/2015 71.07 71.66 70.31 71.19 363,612
08/06/2015 72.91 73.22 70.61 71.3 205,449
08/05/2015 73.59 74.54 72.56 72.94 278,071
08/04/2015 73.03 74 72.65 73.26 289,840
08/03/2015 73.51 74.2499 72.56 73.07 235,358
07/31/2015 73.98 74.5 73.19 73.58 270,368
07/30/2015 73.03 74.94 72.5 73.93 302,510
07/29/2015 73.85 74.02 72.61 73.79 602,964
07/28/2015 73.17 74.08 72.02 73.79 366,164
07/27/2015 72.27 73.3 70.75 73.17 701,561
07/24/2015 72.95 75.4199 71.5101 72.21 1,766,917
07/23/2015 66.86 67.9 64.66 65.51 487,944
07/22/2015 65.64 66.86 65.64 66.2 223,691
07/21/2015 65.95 66.28 65.22 65.75 191,006
07/20/2015 65 65.91 64.55 65.81 229,975
07/17/2015 65 65.49 64.57 64.92 228,715
07/16/2015 64.72 65.38 64.51 64.7 282,063
07/15/2015 64.28 64.88 63.92 64.06 117,818
07/14/2015 64.04 64.71 64.04 64.42 161,597
07/13/2015 63.3 64.87 63.3 63.94 186,010
07/10/2015 63.34 63.4 62.69 63.21 321,030
07/09/2015 62.45 63.524 62.1 62.59 228,406
07/08/2015 62.02 62.805 61.25 61.67 302,293
07/07/2015 62.2 62.58 60.27 62.49 311,148
07/06/2015 62.89 63.36 61.89 62.23 275,741
07/02/2015 64.51 64.89 63.24 63.52 147,933
07/01/2015 64.82 65 63.93 64.51 243,009
06/30/2015 64.18 64.78 63.68 64.49 157,023
06/29/2015 64.78 64.97 63.33 63.46 169,498
06/26/2015 67 67 64.88 65.19 310,580
06/25/2015 67.44 67.644 66.5 66.98 126,493
06/24/2015 67.46 67.67 66.702 67.14 126,559
06/23/2015 66.82 67.86 66.5 67.45 236,296
06/22/2015 67.2 67.2599 66.4 67.1 204,501
06/19/2015 66.87 66.99 66.22 66.86 242,287
06/18/2015 66.67 67.23 66.5 66.74 136,799
06/17/2015 66.61 67.46 66.3698 66.52 194,699
06/16/2015 65.51 67.329 65.51 66.58 176,519
06/15/2015 66.27 66.53 65.043 65.66 175,508
06/12/2015 64.4 66.67 64.1501 66.49 255,970
06/11/2015 65.07 65.1 63.86 64.43 151,458
06/10/2015 64 65.62 63.42 64.96 246,304
06/09/2015 64 64.13 63.41 63.59 156,510
06/08/2015 63.55 64.55 63.02 64.15 232,287
06/05/2015 63.41 64.14 62.8 63.9 220,212
06/04/2015 64.25 64.45 63.435 63.64 135,850
06/03/2015 64.17 64.88 63.83 64.47 191,533
06/02/2015 63.8 64.67 63.1 63.98 192,810
06/01/2015 64.01 64.38 62.65 63.96 198,595
*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?