STMP

Stamps.com Inc. Historical Stock Prices

$70.48
*  
0.41
0.58%
Get STMP Alerts
*Delayed - data as of May 21, 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 21-MAY-2014 TO 21-MAY-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  70.71  70.9198  69.47  70.48 119,576
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
08/29/2014 33.68 33.84 33.39 33.58 64,257
08/28/2014 33.34 33.71 33.09 33.53 50,370
08/27/2014 33.74 33.74 33.1201 33.44 46,764
08/26/2014 33.58 34.16 33.41 33.77 76,876
08/25/2014 33.52 33.77 33.32 33.44 90,866
08/22/2014 33 33.41 32.851 33.28 61,473
08/21/2014 32.69 33.22 32.38 33.02 88,552
08/20/2014 32.07 32.87 31.72 32.68 66,092
08/19/2014 32.7 33.03 32.01 32.31 73,342
08/18/2014 32.61 33.04 32.44 32.66 59,688
08/15/2014 32.85 33.06 32.05 32.38 98,335
08/14/2014 32.265 32.58 32.1014 32.54 102,919
08/13/2014 32.41 32.41 31.97 32.28 102,033
08/12/2014 32.19 32.33 31.2701 32.21 125,705
08/11/2014 32.28 32.74 32.12 32.37 158,748
08/08/2014 32.32 32.558 31.85 32.08 81,851
08/07/2014 32.12 32.4 31.92 32.32 114,689
08/06/2014 31.28 32.24 31.11 32.11 112,957
08/05/2014 30.91 31.65 30.68 31.45 79,439
08/04/2014 31.16 31.29 30.48 31.11 105,505
08/01/2014 31.55 31.64 30.52 31.11 130,864
07/31/2014 34.06 34.49 31.27 31.63 223,038
07/30/2014 34.29 34.99 34.17 34.5 176,640
07/29/2014 34.17 34.44 33.98 34.1 54,986
07/28/2014 34 34.46 33.56 34.19 97,710
07/25/2014 33.94 34.26 33.7 33.9 142,418
07/24/2014 34.44 34.88 33.84 34.29 72,712
07/23/2014 34.72 35.658 34.11 34.32 62,719
07/22/2014 34.53 35.16 34.36 34.5 69,996
07/21/2014 34.06 34.78 33.86 34.42 69,367
07/18/2014 33.9 34.48 33.9 34.36 142,610
07/17/2014 34.03 34.5 33.64 33.94 75,110
07/16/2014 34.58 34.63 33.98 34.18 63,680
07/15/2014 34.41 34.63 34.135 34.34 97,873
07/14/2014 34.52 34.65 34.12 34.4 92,334
07/11/2014 34.04 34.79 33.811 34.12 80,280
07/10/2014 33.52 34.21 33.2 34 123,517
07/09/2014 34 34.36 33.7 34.12 74,632
07/08/2014 34.85 34.99 33.8 33.92 84,670
07/07/2014 34.75 34.99 34.39 34.81 90,307
07/03/2014 34.89 35.04 34.55 34.77 44,344
07/02/2014 34.74 35.25 34.555 34.78 60,484
07/01/2014 34 34.98 33.4 34.81 227,434
06/30/2014 33.62 33.96 33.52 33.69 104,512
06/27/2014 33.54 34.01 33.34 33.7 145,032
06/26/2014 33.97 34.055 33.48 33.77 84,809
06/25/2014 33.85 34.21 33.44 33.91 88,032
06/24/2014 34.19 34.82 33.88 33.97 79,873
06/23/2014 34.52 34.71 33.93 34.2 123,681
06/20/2014 35.37 35.37 33.98 34.46 220,117
06/19/2014 35.49 35.63 34.97 35.165 80,953
06/18/2014 35.73 35.89 34.85 35.25 87,452
06/17/2014 34.61 36 34.498 35.63 139,269
06/16/2014 34.21 34.59 34 34.55 115,301
06/13/2014 34.22 34.49 33.87 34.19 134,088
06/12/2014 34.01 34.42 33.82 34.05 76,141
06/11/2014 33.79 34.62 33.79 34.03 56,443
06/10/2014 34.21 34.54 33.5001 33.94 138,612
06/09/2014 33.44 34.52 33.03 34.25 148,012
06/06/2014 32.94 33.51 32.72 33.36 67,892
06/05/2014 32.41 32.99 31.96 32.69 83,798
06/04/2014 31.81 32.59 31.6 32.25 65,948
06/03/2014 31.72 32.3425 31.68 31.92 148,666
06/02/2014 32.33 32.33 31.5 31.76 130,540
05/30/2014 32.34 32.55 31.99 32.32 127,883
05/29/2014 32.11 32.52 31.73 32.24 211,714
05/28/2014 32.29 32.35 31.65 31.95 97,096
05/27/2014 31.85 32.83 31.85 32.4 90,069
05/23/2014 31.24 31.84 31.14 31.76 152,431
05/22/2014 30.96 31.45 30.71 31.3 111,979
05/21/2014 31 31.25 30.6101 30.98 112,265
*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?