Luxoft Holding, Inc. Class A Ordinary Shares Historical Stock Prices

LXFT 
$58.275
*  
0.775
1.31%
Get LXFT Alerts
*Delayed - data as of Jan. 17, 2017 14:39 ET  -  Find a broker to begin trading LXFT now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    LXFT 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 16-OCT-2016 TO 16-JAN-2017

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.
14:39 58.85 59.20 57.70 58.275 82,231
01/13/2017 58.3 60 58.3 59.05 104,892
01/12/2017 59.1 60.45 58.15 58.25 253,856
01/11/2017 59.15 60 59.1 59.85 92,603
01/10/2017 60.45 60.55 58.95 59.6 149,140
01/09/2017 60.4 60.4 58.85 59.95 206,461
01/06/2017 59.55 60.7 58.5 60.35 327,772
01/05/2017 58.75 59.2 58.1 58.1 284,974
01/04/2017 58.7 58.9 56.95 58.75 347,708
01/03/2017 57.05 57.5 56.75 57.25 221,120
12/30/2016 55.8 56.85 55.8 56.2 110,380
12/29/2016 55.4 56.15 55.1 55.85 95,447
12/28/2016 56.85 56.85 55.05 55.2 123,462
12/27/2016 55.25 56.7 55.25 56.55 226,699
12/23/2016 54 55.45 53.85 55.2 140,189
12/22/2016 54 54.525 53.75 53.95 172,317
12/21/2016 54.05 54.45 53.95 54.1 83,905
12/20/2016 55.6 55.6 53.95 54.1 199,560
12/19/2016 56.25 56.25 54.15 55.5 259,168
12/16/2016 53.65 54 53.0497 53.2 163,208
12/15/2016 54 54.3 53.5 53.55 204,165
12/14/2016 54.2 54.75 53.8 54 95,214
12/13/2016 54.5 54.95 54.15 54.7 102,308
12/12/2016 54.15 54.7 53.75 54.15 57,851
12/09/2016 56 56.5 54.35 54.4 154,460
12/08/2016 54.35 56.5 54 56.2 179,202
12/07/2016 53.45 54.7 52.95 54.6 149,837
12/06/2016 52.7 53.45 52.45 53.45 87,723
12/05/2016 52.1 53.15 51.975 52.75 243,919
12/02/2016 51.55 52.6 51.25 52.05 167,955
12/01/2016 54.7 54.7 50.95 51.7 354,391
11/30/2016 54.2 54.85 53.405 54.85 200,738
11/29/2016 54.1 55 53.85 54.1 234,992
11/28/2016 55 55.15 54.15 54.35 211,191
11/25/2016 53.9 55.5 53.9 55 85,517
11/23/2016 55.3 55.4 54.55 55 107,412
11/22/2016 55.1 55.85 53.6 55.45 296,721
11/21/2016 54.6 55.55 53.7 54.45 210,269
11/18/2016 53.55 54.9 52.85 54.5 301,361
11/17/2016 53.5 53.8 52.3 53.7 592,575
11/16/2016 53.4 54.05 52.45 53.25 166,014
11/15/2016 54.5 54.7 52.05 53.75 299,052
11/14/2016 54.6 55 53.25 54.85 365,433
11/11/2016 50.5 54.4 49.05 54.25 631,430
11/10/2016 49 49.95 48.55 48.85 651,955
11/09/2016 49.5 49.95 48.2 48.45 336,074
11/08/2016 51.1 51.1 49.3 50.4 205,352
11/07/2016 50.7 51.45 48.55 51.2 459,342
11/04/2016 49.9 51 48.7 50.15 456,772
11/03/2016 50.35 51.65 49.725 49.8 326,571
11/02/2016 51.55 51.8 50.15 50.35 220,721
11/01/2016 52.75 53.05 51.7 52 263,152
10/31/2016 52.9 53.65 52.85 53 213,713
10/28/2016 52.3 53.35 52.2 52.55 80,576
10/27/2016 52.5 53.4 52.3 52.5 140,713
10/26/2016 51.8 53.4 51.65 52.5 259,806
10/25/2016 52.95 53.4 52 52 134,111
10/24/2016 51.8 53.65 51.59 53.45 164,469
10/21/2016 51.5 51.85 50.35 51.35 146,662
10/20/2016 51.55 52.35 51.45 51.85 79,862
10/19/2016 51.65 52.75 51.4 52.05 147,997
10/18/2016 52.95 52.95 51.7 51.7 130,747
10/17/2016 52.25 52.7 51.6 52 82,590
*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?