Quantcast
LOGI

Logitech International S.A. Ordinary Shares Historical Stock Prices

$35.32
*  
0.08
0.23%
Get LOGI Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading LOGI now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    LOGI 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-2018

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 35.13 35.85 34.90 35.32 163,928
11/13/2018 35.13 35.85 34.9 35.32 166,761
11/12/2018 35.92 35.99 35.17 35.24 211,483
11/09/2018 36.83 36.88 36.36 36.72 189,993
11/08/2018 36.99 37.21 36.67 36.91 225,713
11/07/2018 37.15 37.43 36.88 37.42 156,028
11/06/2018 36.56 37.08 36.56 36.92 241,622
11/05/2018 36.96 36.96 36.28 36.66 387,489
11/02/2018 38.83 38.96 37.75 38.05 242,124
11/01/2018 37.83 38.35 37.46 38.26 270,084
10/31/2018 36.81 37.23 36.7 36.92 344,694
10/30/2018 35.46 36.02 35.25 35.97 283,752
10/29/2018 36.17 36.43 34.77 35.21 487,426
10/26/2018 35.29 35.86 34.87 35.2 310,883
10/25/2018 35.38 35.58 35.04 35.25 320,002
10/24/2018 35.83 35.92 34.1 34.1 541,426
10/23/2018 36 36.62 35.29 36.17 1,018,540
10/22/2018 39.76 40.18 39.45 40.02 503,982
10/19/2018 39.28 39.76 39.05 39.05 371,738
10/18/2018 40.26 40.26 39.54 39.69 149,410
10/17/2018 40.39 40.84 39.97 40.73 219,771
10/16/2018 40.39 40.53 39.905 40.44 224,628
10/15/2018 39.31 39.45 38.93 39.22 286,848
10/12/2018 39.47 39.586 38.6849 39.11 244,415
10/11/2018 38.98 39.37 38.33 38.48 391,463
10/10/2018 40.03 40.19 38.73 38.79 444,853
10/09/2018 41.14 41.65 41.08 41.51 244,395
10/08/2018 41.63 41.86 41.2023 41.56 332,270
10/05/2018 42.81 43 42.26 42.56 228,400
10/04/2018 43.69 43.7052 42.8134 43.19 268,700
10/03/2018 44.37 44.39 43.93 44.05 133,679
10/02/2018 44.23 44.48 43.91 44.09 281,312
10/01/2018 45.18 45.23 44.64 44.68 184,489
09/28/2018 44.98 45.09 44.67 44.72 180,125
09/27/2018 44.98 45.24 44.93 45.02 190,879
09/26/2018 45.46 45.7869 45.38 45.435 178,817
09/25/2018 45.6 45.74 45.38 45.43 170,182
09/24/2018 45.55 45.605 45.01 45.08 232,223
09/21/2018 46.23 46.33 45.65 45.69 225,077
09/20/2018 46.16 46.8 46.05 46.65 207,146
09/19/2018 46.17 46.2 45.54 45.89 383,649
09/18/2018 46.6 46.94 46.6 46.82 211,062
09/17/2018 47.09 47.15 46.66 46.72 161,393
09/14/2018 47.22 47.54 47.111 47.28 138,402
09/13/2018 47.39 47.53 47.01 47.13 155,723
09/12/2018 46.99 47.41 46.37 47.28 289,306
09/11/2018 46.78 47.28 46.56 47.22 276,483
09/10/2018 46.89 46.91 46.32 46.38 138,960
09/07/2018 46.87 47.3 46.54 46.55 279,771
09/06/2018 47.73 47.73 46.88 47.16 375,146
09/05/2018 48.4 48.47 47.54 47.69 357,720
09/04/2018 48.56 48.78 48.39 48.72 363,984
08/31/2018 49.17 49.58 49.12 49.47 164,834
08/30/2018 49.36 49.8 49.26 49.5 110,793
08/29/2018 49.51 49.96 49.49 49.9 117,363
08/28/2018 49.7 49.81 49.33 49.48 170,272
08/27/2018 49.5 49.72 49.42 49.55 196,618
08/24/2018 48.73 49.23 48.675 49.09 274,073
08/23/2018 48.47 48.68 48.37 48.46 122,584
08/22/2018 48.29 48.4299 48.23 48.27 85,128
08/21/2018 48.14 48.43 48.11 48.23 154,167
08/20/2018 47.48 47.79 47.4 47.65 205,466
08/17/2018 46.52 46.93 46.42 46.88 139,079
08/16/2018 46.56 46.8 46.44 46.47 109,063
08/15/2018 46.13 46.36 45.74 46.28 132,517
08/14/2018 46.57 46.82 46.35 46.74 252,280
08/13/2018 45.87 46.12 45.69 45.7 112,420
*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?

Smart Portfolio