Quantcast
LOGI

Logitech International S.A. Ordinary Shares Historical Stock Prices

$48.2689
*  
0.6189
1.3%
Get LOGI Alerts
*Delayed - data as of Aug. 21, 2018 11:35 ET  -  Find a broker to begin trading LOGI now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    LOGI Real Time
 
 
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 20-MAY-2018 TO 20-AUG-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.
11:35 48.14 48.31 48.11 48.2689 90,345
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
08/10/2018 45.54 45.9 45.5 45.73 145,848
08/09/2018 46.35 46.74 46.33 46.39 293,208
08/08/2018 45.57 46.225 45.41 46.12 683,564
08/07/2018 45.62 46 45.57 45.79 458,273
08/06/2018 45.39 45.75 45.25 45.73 108,807
08/03/2018 45.83 45.96 45.47 45.67 468,736
08/02/2018 44.66 45.39 44.61 45.25 329,778
08/01/2018 43.54 43.71 43.14 43.65 297,720
07/31/2018 45.36 45.55 43.27 43.85 810,431
07/30/2018 46.26 46.4 45.9 45.94 410,509
07/27/2018 46.86 46.89 45.955 46.06 689,945
07/26/2018 46.54 46.73 46.3 46.53 291,184
07/25/2018 46.72 46.99 46.5 46.96 418,861
07/24/2018 47.01 47.17 46.34 46.48 323,003
07/23/2018 46.52 46.85 46.28 46.84 237,643
07/20/2018 46.48 46.76 46.4701 46.63 285,781
07/19/2018 45.53 45.8 45.53 45.76 99,060
07/18/2018 45.63 45.75 45.43 45.62 119,446
07/17/2018 45.03 45.6 45.03 45.49 99,437
07/16/2018 45.76 45.82 45.47 45.52 112,743
07/13/2018 45.3 45.42 45.15 45.31 93,751
07/12/2018 45.16 45.79 45.11 45.69 133,981
07/11/2018 45.23 45.44 44.98 45.05 124,448
07/10/2018 45.37 45.6213 45.34 45.49 123,591
07/09/2018 44.99 45.1 44.692 45.03 108,296
07/06/2018 43.96 44.63 43.92 44.58 124,174
07/05/2018 43.98 44.275 43.65 44.25 140,328
07/03/2018 44.12 44.21 43.85 43.9 102,330
07/02/2018 43.29 44.26 43.25 44.23 237,344
06/29/2018 43.99 44.16 43.89 43.9 125,959
06/28/2018 42.76 43.52 42.68 43.47 154,736
06/27/2018 44.14 44.35 43.42 43.44 237,538
06/26/2018 43.42 43.98 43.33 43.79 252,511
06/25/2018 43.77 43.8 43.17 43.32 218,634
06/22/2018 44.48 44.48 44.03 44.21 116,399
06/21/2018 44.42 44.42 43.95 44 145,674
06/20/2018 44.35 44.58 44.23 44.42 144,364
06/19/2018 43.8 44.43 43.63 44.37 262,064
06/18/2018 44.74 45.42 44.65 45.35 179,493
06/15/2018 45.03 45.27 44.72 45.04 336,262
06/14/2018 45.46 46.12 45.44 45.98 473,392
06/13/2018 45.03 45.48 44.94 45.02 281,634
06/12/2018 44.72 45.08 44.65 44.99 284,146
06/11/2018 44.4 44.87 44.29 44.76 263,776
06/08/2018 43.83 44.34 43.65 44.31 299,451
06/07/2018 44.32 44.38 43.55 43.82 476,612
06/06/2018 43.21 43.8 43.16 43.67 315,849
06/05/2018 42.78 42.96 42.59 42.86 241,787
06/04/2018 42.03 42.06 41.74 42.01 220,637
06/01/2018 41.38 41.58 41.1332 41.54 372,616
05/31/2018 40.85 41.02 40.62 40.65 232,850
05/30/2018 40.77 40.98 40.67 40.9 163,651
05/29/2018 40.2 40.37 39.89 40.18 232,231
05/25/2018 40.84 40.97 40.6 40.72 127,890
05/24/2018 40.81 40.86 40.26 40.61 165,097
05/23/2018 40.16 40.42 40.06 40.4 233,454
05/22/2018 40.9 41 40.77 40.79 187,123
05/21/2018 40.72 40.89 40.59 40.71 161,964
*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