STMP

Stamps.com Inc. Historical Stock Prices

$31.94
*  
0.16
0.5%
Get STMP Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading STMP now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    STMP After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  32  32.20  31.72  31.94 71,084
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
05/20/2014 30.58 30.99 30.53 30.87 113,585
05/19/2014 30.37 30.905 30.23 30.88 130,825
05/16/2014 30.23 30.57 29.93 30.56 113,639
05/15/2014 30.11 30.39 29.5 30.25 111,283
05/14/2014 30.25 30.66 29.85 30.18 175,575
05/13/2014 30.5 30.642 29.875 30.42 105,228
05/12/2014 29.23 30.73 29.195 30.65 156,077
05/09/2014 28.77 29.66 28.77 29.24 205,006
05/08/2014 28.57 29.37 28.56 28.91 184,860
05/07/2014 28.77 29.13 27.55 28.88 253,587
05/06/2014 29.06 29.66 28.51 28.81 223,668
05/05/2014 28.34 29.1 28 29.06 285,495
05/02/2014 29.11 29.745 28.77 28.8 245,743
05/01/2014 30.22 31 27.18 29.12 1,485,884
04/30/2014 33.56 34.75 32.46 34.71 139,492
04/29/2014 33.14 34.23 32.6 33.79 127,924
04/28/2014 33.22 33.63 32.16 32.84 85,323
04/25/2014 34.39 34.39 33.03 33.2 78,393
04/24/2014 34.65 34.76 33.55 34.52 84,889
04/23/2014 34.14 34.94 34.04 34.36 129,353
04/22/2014 33.75 34.4925 33.69 34.11 129,069
04/21/2014 33.61 33.86 33.07 33.67 175,490
04/17/2014 33.66 34.0475 33.03 33.86 224,162
04/16/2014 32.85 34.21 32.48 33.82 153,652
04/15/2014 32.14 32.59 31.495 32.41 111,307
04/14/2014 32.19 32.6 31.91 32.25 76,780
04/11/2014 32.01 32.44 31.56 31.84 150,874
04/10/2014 33.25 33.43 31.9 32.17 111,673
04/09/2014 32.87 33.5 32.61 33.31 64,498
04/08/2014 32.64 33.04 32.29 32.86 102,569
04/07/2014 32.59 32.99 32.43 32.56 75,677
04/04/2014 34.53 34.53 32.3 32.77 106,772
04/03/2014 34.43 34.86 33.93 34.27 154,081
04/02/2014 34.32 34.47 33.8 34.29 91,293
04/01/2014 33.63 34.67 33.38 34.28 113,535
03/31/2014 32.89 33.9 32.89 33.56 161,882
03/28/2014 33.69 34.07 32.74 32.79 75,050
03/27/2014 32.46 33.77 32.24 33.73 174,866
03/26/2014 34.79 34.79 32.42 32.42 144,403
03/25/2014 34.17 35.1 33.87 34.63 93,108
03/24/2014 34.18 34.3 33.46 34.09 99,392
03/21/2014 34.59 35.02 33.3 34.21 183,575
03/20/2014 35.56 36.33 34.4 34.54 131,961
03/19/2014 37.06 37.06 35.5601 35.83 100,579
03/18/2014 36.5 37.05 36.35 37.02 139,188
03/17/2014 36.58 37 36.15 36.49 66,644
03/14/2014 36.11 36.74 35.88 36.28 89,027
03/13/2014 36.94 37.1 36.02 36.11 161,872
03/12/2014 36.14 37.07 36 36.8 105,632
03/11/2014 36.31 36.56 36.03 36.19 84,396
03/10/2014 36.25 36.65 35.66 36.17 129,546
03/07/2014 37.3 37.4 36.1 36.36 190,008
03/06/2014 36.88 37.33 36.25 37.12 181,520
03/05/2014 36.82 36.95 36.4107 36.67 96,625
03/04/2014 36.08 37.07 36.08 36.81 252,898
03/03/2014 35 35.63 34.34 35.55 163,222
02/28/2014 36.21 36.33 34.9689 35.18 120,805
02/27/2014 36.28 36.74 36.041 36.15 178,292
02/26/2014 35.95 36.8768 35.87 36.46 135,875
02/25/2014 35.13 35.94 35.03 35.91 169,165
02/24/2014 35.73 36.18 35.19 35.26 228,224
02/21/2014 36.11 36.22 35.46 35.69 323,245
02/20/2014 35.1 36.06 34.7 35.97 342,406
02/19/2014 34.55 35.33 34.44 35.1 379,906
02/18/2014 35.95 35.95 34.17 34.56 680,894
02/14/2014 36.73 37.55 33.97 35.97 1,597,602
02/13/2014 38.71 39.499 38.09 38.65 467,289
02/12/2014 39.25 39.86 38.82 39.08 134,229
02/11/2014 39.52 39.82 39.03 39.27 89,059
02/10/2014 39.68 39.99 39.2 39.59 101,734
02/07/2014 39.62 40 39.01 39.59 105,894
02/06/2014 39.61 40.17 38.9355 39.6 85,834
02/05/2014 39.34 40.24 39.1 39.5 115,950
02/04/2014 39.14 39.71 38.76 39.62 152,008
02/03/2014 39.25 39.82 38.02 38.8 201,926
01/31/2014 37.92 39.96 37.58 39.46 160,441
01/30/2014 38.65 39.37 38.65 38.77 73,276
01/29/2014 39.44 39.47 38.31 38.37 114,808
01/28/2014 38.37 39.39 37.66 39.01 181,978
01/27/2014 39.14 39.5 37.8214 38.22 272,381
01/24/2014 38.59 39.28 38.47 38.96 207,755
01/23/2014 39 39.47 38.73 38.88 276,359
01/22/2014 39.2 39.85 38.725 39.17 234,204
01/21/2014 38.81 39.76 38.01 39.19 542,691
01/17/2014 39.16 39.36 38.165 38.4 277,781
01/16/2014 39.84 40.08 38.66 38.94 227,300
01/15/2014 40.99 41.225 39.93 40.04 149,949
01/14/2014 39.61 41.2 39.4 40.98 244,291
01/13/2014 42.47 42.93 39.15 39.31 296,369
01/10/2014 42.45 42.83 42.06 42.46 125,729
01/09/2014 42.41 42.898 41.84 42.39 208,502
01/08/2014 42.2 43.32 42.04 42.15 250,683
01/07/2014 41.19 42.59 40.94 42.36 149,744
01/06/2014 41.91 41.9699 40.67 40.99 146,556
01/03/2014 41.86 42.54 41.36 41.77 116,093
01/02/2014 41.74 42.4907 41.74 41.78 109,606
12/31/2013 41.2 42.6 40.83 42.1 130,537
12/30/2013 41.49 41.49 39.97 41.19 255,988
12/27/2013 42.01 42.23 41.355 41.44 130,409
12/26/2013 43 43.08 41.53 41.72 151,747
12/24/2013 43 43.18 42.73 42.93 77,352
12/23/2013 43 43.1 42.71 42.9 115,683
12/20/2013 42.66 43.41 42.1432 43.13 363,064
12/19/2013 42.06 43 42.04 42.66 215,418
12/18/2013 42.13 42.48 41.5 42.17 220,522
12/17/2013 41.86 42.5 41.74 42.13 217,931
12/16/2013 41.76 42.46 41.6 42.03 171,995
12/13/2013 41.76 42.04 41.53 41.61 137,793
12/12/2013 41.54 42.58 41.42 41.56 140,968
12/11/2013 41.94 42.8 41.36 41.56 168,205
12/10/2013 42.92 42.94 42.001 42.06 233,927
12/09/2013 44 44.15 42.57 42.94 219,476
12/06/2013 44.75 45.18 43.3084 44.01 110,658
12/05/2013 44.93 45.31 44.12 44.19 104,350
12/04/2013 44.06 45.47 43.6204 44.98 181,663
12/03/2013 45.82 46.21 44.05 44.15 212,881
12/02/2013 46.07 46.75 45.22 46.02 156,902
11/29/2013 46.38 46.68 45.61 46.07 83,308
11/27/2013 48.01 48.01 45.54 46.03 125,776
11/26/2013 47.39 48.61 46.6 48.01 119,675
11/25/2013 47.65 47.95 46.5709 47.46 88,938
11/22/2013 48.34 48.34 47.025 47.64 70,351
11/21/2013 45.99 48.57 45.99 48.3 118,896
11/20/2013 47.12 47.12 45.33 45.69 83,968
11/19/2013 47.83 48.2 46.73 47.03 136,256
11/18/2013 48.44 49 47.61 47.86 145,294
11/15/2013 47.69 48.569 47.69 48.29 56,759
11/14/2013 48.17 48.42 47.1945 47.7 125,656
11/13/2013 46.88 48.34 46.88 48.3 69,577
11/12/2013 46.66 47.33 46.33 47.3 76,368
11/11/2013 46.71 47.18 45.8534 46.872 51,584
11/08/2013 45.72 47.12 45.441 46.76 117,274
11/07/2013 46.39 46.9245 45.69 45.715 93,229
11/06/2013 46.6 47 45.74 46.14 70,359
11/05/2013 45.31 46.5 44.81 46.4 55,716
11/04/2013 44.2 45.65 43.91 45.45 129,637
11/01/2013 45.61 45.63 43.94 44.03 208,682
10/31/2013 45.98 46.36 45.23 45.44 130,203
10/30/2013 47.2 47.38 45.69 45.96 108,863
10/29/2013 46.91 47.38 46.26 46.89 101,221
10/28/2013 47.44 48.66 45.619 46.64 235,763
10/25/2013 48 49.4 46.79 47.27 252,827
10/24/2013 46.55 48.13 44 47.83 429,959
10/23/2013 44.89 45.0876 41.85 42.34 198,316
10/22/2013 46.34 46.51 44.842 45.13 100,149
10/21/2013 46.9 47.21 45.48 46.06 157,438
10/18/2013 45.08 46.89 44.69 46.62 158,451
10/17/2013 44.88 45.2599 44.14 44.62 90,104
10/16/2013 44.99 45.75 44.5 45.01 64,195
10/15/2013 44.13 44.72 43.97 44.59 98,685
10/14/2013 43.35 44.59 43.25 44.26 69,785
10/11/2013 41.92 43.63 41.9 43.52 88,008
10/10/2013 41.58 42.37 40.84 42.11 108,223
10/09/2013 40.35 41.6196 39.51 41.16 73,740
10/08/2013 43.23 43.65 40.1025 40.29 175,787
10/07/2013 44.19 44.77 43.0501 43.14 96,786
10/04/2013 44.54 45.51 44.17 44.93 68,946
10/03/2013 45.83 46 44.15 44.65 80,466
10/02/2013 45.76 46.796 45.52 45.83 75,609
10/01/2013 45.9 46.05 45.41 46.05 67,114
09/30/2013 45.07 46 44.63 45.93 77,831
09/27/2013 44.94 45.919 44.391 45.52 39,332
09/26/2013 45.1 45.56 44.9 45.28 62,080
09/25/2013 45.61 46 45.04 45.13 73,339
09/24/2013 44.63 46 43.98 45.46 107,647
09/23/2013 44.49 44.9 43.99 44.64 84,215
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?