STMP

Stamps.com Inc. Historical Stock Prices

$80.93
*  
1.39
1.75%
Get STMP Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading STMP now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    STMP 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-SEP-2014 TO 02-SEP-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.
16:00  80.50  80.99  78.56  80.93 228,008
09/02/2015 80.5 80.99 78.56 80.93 228,883
09/01/2015 79.99 81.29 79.3 79.54 348,828
08/31/2015 81.89 84.06 81.64 82.34 342,934
08/28/2015 80.92 83.28 80.582 83.17 319,071
08/27/2015 78.81 81.97 77.7101 81.17 600,464
08/26/2015 78.5 79.01 76.01 77.38 295,265
08/25/2015 80 80 76.87 76.89 207,077
08/24/2015 77.23 81.36 75.68 77.16 375,093
08/21/2015 84.22 86.35 81.51 81.81 404,820
08/20/2015 87.41 88.14 85.36 85.47 469,644
08/19/2015 86.65 88.87 85.4001 88.25 336,283
08/18/2015 86.95 87.29 85.6 86.65 249,819
08/17/2015 86.34 87.17 85.3 86.96 247,577
08/14/2015 84.16 86.26 83.32 86.12 208,092
08/13/2015 83.98 84.73 83.84 84.04 242,734
08/12/2015 84.4 84.86 83.24 84.28 488,080
08/11/2015 83.26 84.87 83.18 84.83 398,625
08/10/2015 84.49 84.82 83.49 84.4 550,572
08/07/2015 79.54 85.36 79.53 84.4 1,738,281
08/06/2015 72.48 72.525 65.36 66.07 589,885
08/05/2015 72.34 72.87 71.28 72.18 323,393
08/04/2015 70.46 71.8 70.155 71.7 166,977
08/03/2015 68.33 71.74 68.014 70.51 201,157
07/31/2015 68.81 69.2 68.02 68.6 242,527
07/30/2015 68.28 69.66 67.521 68.93 255,277
07/29/2015 70.49 70.81 68.77 69.14 346,011
07/28/2015 71.47 72.17 69.375 70.47 332,635
07/27/2015 72.39 73.65 71.0366 71.35 263,759
07/24/2015 74.62 75.04 72.792 73.5 195,345
07/23/2015 76.23 76.26 74.33 74.76 156,483
07/22/2015 75.79 76.38 75.42 75.88 153,496
07/21/2015 76.14 76.67 75.64 76.24 104,828
07/20/2015 76.07 76.7 75.487 76.36 134,904
07/17/2015 76.16 76.73 75.5152 76.09 109,822
07/16/2015 75 76.74 73.38 76.02 176,751
07/15/2015 74.72 75.09 74.26 74.5 121,314
07/14/2015 74.68 75.5 74.53 74.86 142,383
07/13/2015 73.83 75.09 73.4144 74.82 136,301
07/10/2015 73.05 73.71 72.07 73.33 106,922
07/09/2015 73.1 74.79 71.39 71.96 189,337
07/08/2015 73.52 73.94 71.34 72.14 188,737
07/07/2015 73.37 74.07 71.99 73.75 125,628
07/06/2015 72.62 73.66 72.32 73.36 119,584
07/02/2015 72.73 73.69 71.715 73.06 175,428
07/01/2015 74.31 74.9895 72.04 72.82 126,125
06/30/2015 72 73.59 71.11 73.57 188,271
06/29/2015 72.82 73.07 71.6 71.95 108,929
06/26/2015 74 74.2 72.86 73.23 296,498
06/25/2015 74.3 74.7299 73.27 73.99 115,397
06/24/2015 74.54 75.37 73.18 74.17 100,999
06/23/2015 73.24 75.13 73.04 74.61 262,750
06/22/2015 73.09 73.26 72.06 73.09 124,999
06/19/2015 72.93 73.21 71.62 72.89 217,923
06/18/2015 71.1 72.9367 70.83 72.71 233,661
06/17/2015 70.9 71.54 70.45 70.77 106,938
06/16/2015 69.89 71.44 69.558 70.6 125,066
06/15/2015 70.09 71.09 69.08 70.15 80,016
06/12/2015 70.93 71.4 70.0502 70.47 105,686
06/11/2015 70.82 71.88 70.82 71.05 136,763
06/10/2015 70.14 71.13 70.14 70.55 98,970
06/09/2015 70.49 70.5 68.71 69.77 111,438
06/08/2015 71.16 71.21 70.26 70.4 78,199
06/05/2015 70.18 71.88 69.52 71.49 101,778
06/04/2015 71.36 71.96 69.71 70.11 103,322
06/03/2015 69.99 71.79 69.71 71.43 196,392
06/02/2015 68.44 69.84 68.0344 69.71 159,307
06/01/2015 66.98 69.07 66.85 68.56 159,410
05/29/2015 68.29 68.68 66.9064 67.29 178,522
05/28/2015 68.93 69.31 68.06 68.44 97,355
05/27/2015 69.05 69.28 67.71 68.86 277,755
05/26/2015 69.55 69.9 68.18 69.04 168,159
05/22/2015 70.28 71.77 69.82 69.98 163,740
05/21/2015 70.71 70.9198 69.47 70.48 119,576
05/20/2015 71.01 71.18 69.975 70.89 90,020
05/19/2015 70.87 71.854 70.2901 70.83 104,226
05/18/2015 69.99 71.39 69.71 70.97 146,092
05/15/2015 69.67 70.04 69.26 69.94 128,700
05/14/2015 69.5 71.2667 69.22 69.99 126,810
05/13/2015 70.85 71.81 69.09 69.45 149,329
05/12/2015 72.31 72.51 70.2 70.93 222,381
05/11/2015 73.2 75.1971 71.77 73.01 315,221
05/08/2015 68 74.5 66.1301 73.05 635,213
05/07/2015 60.96 61.99 60.24 60.67 254,099
05/06/2015 61.66 61.86 60.52 61.15 162,454
05/05/2015 61.5 61.79 60.84 61.28 190,996
05/04/2015 62.01 62.64 60.87 61.5 88,481
05/01/2015 61.93 62.3 61.17 62.01 128,378
04/30/2015 60.2 63.52 60.16 61.89 168,831
04/29/2015 65.02 65.79 62.87 63.16 228,748
04/28/2015 65.6 66.11 65.02 65.21 93,286
04/27/2015 66.17 67.11 64.97 65.85 144,620
04/24/2015 67.16 67.16 66.06 66.23 78,881
04/23/2015 66.65 67.2 66.1 67 116,729
04/22/2015 68.2 68.24 66.72 67.03 140,189
04/21/2015 67.52 68.55 67.11 68.1 163,675
04/20/2015 66.82 67.6 66.48 67.4 139,160
04/17/2015 66.4 66.7 65.68 66.33 108,850
04/16/2015 67.48 67.48 66.06 67 126,066
04/15/2015 67.11 67.52 66.68 67.5 118,866
04/14/2015 66.91 67.3199 66.3 66.84 92,167
04/13/2015 66.91 67.4 65.76 66.79 108,049
04/10/2015 66.45 67.6074 66.12 67.08 95,316
04/09/2015 67.07 67.64 65.01 66.28 135,977
04/08/2015 66.04 67.21 65.782 66.99 124,036
04/07/2015 65.58 66.39 65.368 65.64 85,947
04/06/2015 65.83 66.49 65.362 65.68 97,759
04/02/2015 66.51 67 66 66.04 152,012
04/01/2015 66.85 67.52 65.91 66.33 221,813
03/31/2015 67.25 67.9 66.55 67.29 247,048
03/30/2015 67.47 67.9 67.03 67.5 229,931
03/27/2015 67.27 68.26 66.43 67.58 163,433
03/26/2015 67.46 68.95 67.05 67.43 208,126
03/25/2015 64.11 70.14 64.1 67.78 917,505
03/24/2015 58.3 58.92 57.97 58.3 92,504
03/23/2015 58.5 58.96 58.25 58.36 86,175
03/20/2015 59.32 59.4 57.41 58.68 235,047
03/19/2015 58.64 59.11 58.58 58.82 173,061
03/18/2015 57.82 60.43 57.42 58.75 265,173
03/17/2015 57.79 58.16 57.16 57.87 97,677
03/16/2015 56.93 58.98 56.44 57.86 232,548
03/13/2015 56.93 57.6799 55.82 56.52 186,799
03/12/2015 56.63 57.475 56.37 57.13 130,329
03/11/2015 55.55 56.3 54.505 56.22 97,202
03/10/2015 55.5 56.716 53.91 55.71 153,790
03/09/2015 55.99 56.64 55.36 56.14 91,076
03/06/2015 57.06 57.55 55.73 55.99 109,901
03/05/2015 58.7 59.375 56.96 57.5 263,020
03/04/2015 57.83 60.01 57.83 58.68 316,076
03/03/2015 58.11 58.7 56.76 58.05 248,784
03/02/2015 56.06 59.09 55.65 58.25 194,014
02/27/2015 56.66 56.95 55.71 56.06 180,239
02/26/2015 56.91 57.38 56.31 56.81 105,298
02/25/2015 56.09 57.72 55.77 57.03 124,463
02/24/2015 56.39 56.71 55.59 56.34 77,865
02/23/2015 57.4 57.4 56.15 56.45 101,688
02/20/2015 57.03 57.99 56.08 57.52 118,434
02/19/2015 58.04 58.496 56.78 57.09 151,977
02/18/2015 56.65 58.91 56.63 58.67 189,192
02/17/2015 56.55 57.14 56.24 57.03 187,342
02/13/2015 57.11 58.29 55.91 56.92 301,627
02/12/2015 53 59.06 51.85 57.16 841,108
02/11/2015 47.53 48.38 46.87 47.85 169,006
02/10/2015 47.71 47.86 46.11 47.53 104,393
02/09/2015 47.43 48.09 47.012 47.48 188,082
02/06/2015 47.24 47.947 46.795 47.46 155,302
02/05/2015 46.92 47.25 46.29 47.13 150,727
02/04/2015 46.56 47.2 46.26 46.91 151,712
02/03/2015 45.75 46.969 45.46 46.72 137,087
02/02/2015 45.66 45.66 44.2 45.35 123,969
01/30/2015 46.63 47.48 45.08 45.57 197,100
01/29/2015 45.36 47.26 45.056 46.93 129,132
01/28/2015 46.34 46.88 45.38 45.78 98,506
01/27/2015 46.72 47.19 45.16 46.28 131,625
01/26/2015 48.38 48.58 46.86 47.54 123,855
01/23/2015 47.2 48.52 46.58 48.3 124,355
01/22/2015 45.31 47.28 45.12 47 138,745
01/21/2015 44.82 45.645 44.59 44.92 131,164
01/20/2015 46.56 47.68 44.95 45.17 93,604
01/16/2015 44.13 46.79 44.13 46.51 89,195
01/15/2015 46.35 46.76 44.145 44.3 126,375
01/14/2015 45.87 47.26 45.72 46.17 109,932
01/13/2015 46.76 48.32 45.74 46.31 133,170
01/12/2015 46.5 47.3095 45.97 46.27 107,764
01/09/2015 47.22 47.22 46.47 46.53 122,291
01/08/2015 47.47 47.9 46.57 47.11 219,818
01/07/2015 46.26 47.26 45.75 46.97 153,449
01/06/2015 46.67 47.07 45.4 45.83 142,046
01/05/2015 47.1 48.26 46.16 46.59 118,367
01/02/2015 48.26 48.92 46.82 47.59 117,345
12/31/2014 48.13 48.93 47.718 47.99 181,050
12/30/2014 47.14 48.555 47.14 47.85 111,427
12/29/2014 46.43 48.14 46.4 47.35 172,863
12/26/2014 46.65 46.99 46.12 46.47 156,974
12/24/2014 46.27 47.279 45.69 46.49 190,928
12/23/2014 46.08 46.19 45.03 45.92 331,977
12/22/2014 47.14 47.17 45.39 45.88 332,781
12/19/2014 47.94 47.94 47.13 47.22 255,747
12/18/2014 48.46 48.97 47.195 48 213,047
12/17/2014 46.84 47.5 46.44 47.47 222,265
12/16/2014 48 48.25 46.78 46.84 182,103
12/15/2014 49.65 50.16 48.09 48.34 160,849
12/12/2014 48.29 49.879 48.26 49.56 173,204
12/11/2014 49.09 49.99 48.64 48.94 141,569
12/10/2014 49.8 50.31 48.3801 48.64 158,031
12/09/2014 47.7 49.91 47.51 49.85 170,794
12/08/2014 49.95 50.22 48.22 48.34 182,168
12/05/2014 48.3 51.0657 48.3 49.87 237,576
12/04/2014 47.77 48.4 47.37 48.31 151,402
12/03/2014 47.68 48.49 47.28 47.82 154,637
12/02/2014 46.59 48.14 46.502 47.8 157,843
12/01/2014 47.23 47.23 46.33 46.6 143,393
11/28/2014 47.46 47.98 47.09 47.25 65,372
11/26/2014 47.57 48.44 47.069 47.38 142,760
11/25/2014 46.12 48.384 45.5464 47.69 160,921
11/24/2014 46.12 46.45 45.606 46.11 213,770
11/21/2014 46.44 46.44 45.32 45.95 75,370
11/20/2014 45.04 46.075 45.03 45.74 87,408
11/19/2014 46.15 46.73 45.605 45.65 110,635
11/18/2014 46.29 46.75 45.71 46.42 110,113
11/17/2014 46.11 47.74 46.02 46.37 208,937
11/14/2014 45.41 45.99 44.82 45.78 198,042
11/13/2014 45.41 45.85 44.95 45.31 104,284
11/12/2014 46.53 46.89 44.14 45.42 232,470
11/11/2014 44.2 47.12 44.06 46.53 320,541
11/10/2014 42.75 44.34 42.711 44.16 220,899
11/07/2014 42 43.65 41.8 42.92 332,840
11/06/2014 40.13 43.39 40.13 41.99 584,890
11/05/2014 37.76 37.76 36.63 37.13 125,017
11/04/2014 36.89 37.035 36.41 36.77 82,607
11/03/2014 36.9 37.62 36.56 36.96 105,804
10/31/2014 37.24 37.53 36.66 36.9 114,043
10/30/2014 35.68 36.49 35.43 36.35 74,757
10/29/2014 36.25 36.83 35.515 35.91 100,177
10/28/2014 34.99 36.38 34.64 36.3 140,586
10/27/2014 34.17 34.98 33.84 34.91 121,685
10/24/2014 34.05 34.46 33.82 34.32 93,003
10/23/2014 33.7 34.58 33.15 33.99 97,062
10/22/2014 34 34.29 33.23 33.28 97,521
10/21/2014 33.91 34.51 33.6 33.93 86,794
10/20/2014 32.75 33.6 32.7 33.53 79,579
10/17/2014 33.71 33.71 32.77 32.86 99,259
10/16/2014 33.34 33.84 32.37 33.24 106,710
10/15/2014 32.73 33.99 32.57 33.82 94,958
10/14/2014 32.46 33.29 32.222 33.19 77,202
10/13/2014 32 32.53 31.636 32.21 101,892
10/10/2014 32.44 33.1 31.94 31.94 99,550
10/09/2014 33.74 33.74 32.55 32.59 87,536
10/08/2014 32.73 33.78 32.58 33.67 118,731
10/07/2014 33.25 33.49 32.9 32.91 69,520
10/06/2014 33.66 34.04 33.39 33.56 103,424
10/03/2014 32.96 33.59 32.67 33.44 128,808
10/02/2014 31.51 32.55 31.27 32.11 76,427
10/01/2014 31.77 31.96 31.05 31.34 68,619
09/30/2014 32.4 32.45 31.76 31.76 84,554
09/29/2014 32.5 32.7 32.17 32.37 51,537
09/26/2014 32.24 32.93 32.2 32.81 72,413
09/25/2014 32.57 32.57 31.61 31.94 76,389
09/24/2014 32.1 33.04 31.64 32.73 100,659
09/23/2014 32 32.2 31.72 31.94 74,147
09/22/2014 32.22 32.46 31.64 32.1 60,719
09/19/2014 32.6 32.92 31.735 32.41 173,861
09/18/2014 31.64 32.85 31.57 32.72 82,946
09/17/2014 31.8 32.074 31.3 31.41 58,994
09/16/2014 31.305 32.12 31.28 31.78 120,576
09/15/2014 31.83 31.83 31.04 31.41 69,795
09/12/2014 32.04 32.31 31.27 31.73 72,867
09/11/2014 32.45 32.53 31.67 32.04 113,820
09/10/2014 33.01 33.01 32.5 32.62 52,803
09/09/2014 33.36 33.78 32.75 32.97 81,333
09/08/2014 33.26 33.94 33.07 33.49 68,317
09/05/2014 33.11 33.43 32.51 33.26 42,764
09/04/2014 33.48 33.66 33.02 33.16 41,921
09/03/2014 33.88 34.04 33.03 33.35 63,558
09/02/2014 33.73 34.23 33.32 33.66 80,061
*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?