Quantcast
STMP

Stamps.com Inc. Common Stock ($0.001 Par Value) Historical Stock Prices

$156.2
*  
4.30
2.83%
Get STMP Alerts
*Delayed - data as of Jul. 26, 2017  -  Find a broker to begin trading STMP now
Exchange:NASDAQ
Industry: Miscellaneous
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: 3 Month, From 26-APR-2017 TO 26-JUL-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.
16:00 152.55 156.35 152.30 156.20 325,424
07/26/2017 152.55 156.35 152.3 156.2 325,409
07/25/2017 152.65 155.5 151.7 151.9 334,717
07/24/2017 150.05 152.55 148.545 151.6 277,645
07/21/2017 150 152.4 148.85 149.75 262,057
07/20/2017 147.55 149.65 147 149.35 179,748
07/19/2017 147.05 149.35 146.1 146.8 230,610
07/18/2017 142.5 147.85 141.005 146.5 356,814
07/17/2017 149.95 150.15 142.55 143.15 1,170,552
07/14/2017 147.05 149.6 147.05 149.1 279,447
07/13/2017 147.4 148.3 144.55 146.3 355,801
07/12/2017 144.55 147.4 144.05 146.4 232,139
07/11/2017 143.35 145 140.45 143.15 355,724
07/10/2017 145.4 146.85 142.45 143.15 297,379
07/07/2017 144.05 146.7 143.625 145.45 259,438
07/06/2017 143.7 145.05 142.21 143.55 409,768
07/05/2017 144.55 147.65 143.2 144.45 421,310
07/03/2017 155.15 155.5 142.4 144.5 552,307
06/30/2017 153.35 156.4 152.2 154.875 407,949
06/29/2017 153.5 154.7 151.075 152.7 365,743
06/28/2017 150.4 153.9 150.3 153.5 285,322
06/27/2017 150.75 153.25 149.005 150.05 351,527
06/26/2017 149.75 151.85 148.6262 151.25 316,879
06/23/2017 146.7 150.75 146.7 149.05 558,922
06/22/2017 147 148.14 146.15 146.3 249,611
06/21/2017 147 148.245 146.35 147.8 180,360
06/20/2017 150.4 150.85 145.95 146.6 351,039
06/19/2017 148.55 150.85 147.4 150 449,178
06/16/2017 142.1 147.7 142.05 147.1 380,110
06/15/2017 143.55 145.95 142.45 144.4 345,817
06/14/2017 147.05 148.85 144.4 145.15 339,792
06/13/2017 143.55 146.75 143.05 146.4 304,605
06/12/2017 145.4 145.4 138.5 142.85 642,511
06/09/2017 145.35 149.8 142.6 146.5 568,833
06/08/2017 144 145.35 141.7 144.8 274,941
06/07/2017 142.95 144.4 141.7 143.9 355,757
06/06/2017 140.8 143.65 140.2 142.6 215,018
06/05/2017 140.8 142.7 139.4 141.7 205,274
06/02/2017 140.4 141 138.55 140.5 322,827
06/01/2017 137.85 140.7 136.35 140.3 378,346
05/31/2017 135.35 138.3 131.61 137.9 573,082
05/30/2017 142.6 145.2327 133.829 135.35 829,238
05/26/2017 137.8 141.75 136.2 141.5 572,850
05/25/2017 132.35 140.84 132 137.85 1,190,947
05/24/2017 127 133.95 126.36 132.3 1,392,620
05/23/2017 122.95 127.45 121 126.45 602,113
05/22/2017 121.35 123.85 118.855 122.4 491,202
05/19/2017 120 124.75 119.5 120.85 1,084,735
05/18/2017 115.6 120.35 112.1 120 1,179,167
05/17/2017 116.75 119.9 115.25 116.3 782,336
05/16/2017 121.65 124.55 114.25 118.3 1,433,257
05/15/2017 117.55 122.65 116.6 121.05 950,219
05/12/2017 113.55 118.45 112.65 116.4 881,723
05/11/2017 111.95 115.4 111.3 113.4 678,046
05/10/2017 106.5 112.9 106 112.2 717,949
05/09/2017 103.05 108.4 103.05 106.275 916,871
05/08/2017 101.75 109 100.55 103.35 2,188,792
05/05/2017 110.25 113.15 108.7 112.2 816,629
05/04/2017 113.4 120.7815 105.2 110.1 2,216,397
05/03/2017 109.75 111.9 106.7 110.55 864,182
05/02/2017 109.05 110 106.7 109.9 890,234
05/01/2017 106 112.8 104.5 108.6 716,261
04/28/2017 103.9 107.45 103.475 106.15 957,353
04/27/2017 108.85 108.95 103.375 103.75 754,032
04/26/2017 112 113.55 105.3 108.85 974,588
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for STMP





Research Brokers before you trade

Want to trade FX?





Smart Portfolio