Quantcast
LOGM

LogMeIn, Inc. Common Stock Historical Stock Prices

$110.75
*  
2.55
2.36%
Get LOGM Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading LOGM now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
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 18-MAR-2018 TO 18-JUN-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.
16:00 107.30 111.025 107.05 110.75 648,151
06/18/2018 106.15 108.55 106.1 108.2 910,534
06/15/2018 106 107.05 104.75 106.325 1,094,116
06/14/2018 107.5 108.35 106.15 106.5 509,246
06/13/2018 108.65 108.9 106.95 107 393,874
06/12/2018 107.65 108.25 107.1 108.15 619,554
06/11/2018 106.65 108.2 106.65 107.3 590,185
06/08/2018 106.3 107.75 106.15 106.95 426,265
06/07/2018 108.7 109.1 106.1 106.85 374,750
06/06/2018 107.85 109.5 107.4 108.65 579,716
06/05/2018 108.85 109.3 107.85 108 591,998
06/04/2018 108.6 109.55 107.6 108.4 427,584
06/01/2018 108.35 109.18 107.85 108.6 740,997
05/31/2018 109.8 110.875 107.85 107.9 600,526
05/30/2018 108.4 110.25 107.7 109.625 647,793
05/29/2018 108.65 110.35 107.9 108.1 514,326
05/25/2018 107.85 110.325 107.85 109.4 797,676
05/24/2018 110.05 110.05 107.55 107.75 649,417
05/23/2018 109.95 110.75 109.15 110.1 378,969
05/22/2018 112.6 112.895 110.2484 110.85 456,019
05/21/2018 111.8 112.7 110.4458 112.15 336,363
05/18/2018 110.65 111.85 109.7 111.25 337,758
05/17/2018 111.25 111.85 110.6 110.95 288,791
05/16/2018 111 112.25 110.8 111.15 444,055
05/15/2018 111 111.3 108.95 110.5 520,161
05/14/2018 114.4 115.2 111.35 111.65 509,270
05/11/2018 116.95 117.3 114.35 114.65 449,274
05/10/2018 116.75 118.8 115.15 117.35 442,389
05/09/2018 116.45 117.25 116.1 116.8 450,120
05/08/2018 115.55 117.1 115.55 116.65 705,603
05/07/2018 114.05 117.3 114.05 116.4 524,808
05/04/2018 112.05 114.55 111.45 114.05 343,428
05/03/2018 110.7 112.45 109.65 112.05 259,950
05/02/2018 110.1 111.75 110.05 111.25 348,871
05/01/2018 110 110.95 108.35 110.6 571,441
04/30/2018 114.75 115.45 110.05 110.2 822,293
04/27/2018 113 115.25 105.9 114.7 1,919,197
04/26/2018 117.9 120.95 117.75 119.6 778,207
04/25/2018 117.5 118.1 115.975 117.25 381,639
04/24/2018 117.45 118.95 115.35 117.4 504,491
04/23/2018 118.75 119.85 116.95 117.45 472,356
04/20/2018 122.15 122.4 118.71 119.2 514,779
04/19/2018 122.2 123 120.4202 121.85 285,867
04/18/2018 122.5 122.85 120.75 122.45 197,937
04/17/2018 120 122.6 119.2 122 396,141
04/16/2018 118.4 119.65 117.3 119.15 286,343
04/13/2018 117.9 118.05 116.15 117.25 271,667
04/12/2018 118.05 118.925 117.4 117.55 429,523
04/11/2018 115.8 118.45 115.75 117.55 403,780
04/10/2018 116.55 117.2 114.7 116.7 424,973
04/09/2018 114 116.1 114 114.5 313,178
04/06/2018 113.95 115.35 112.9 113.9 376,211
04/05/2018 113 115.5 112 114.15 340,005
04/04/2018 110.1 112.6 110.1 112.35 458,449
04/03/2018 114.05 115.7 110.675 112 605,570
04/02/2018 114.75 115.85 112.45 112.55 587,305
03/29/2018 112.6 116.75 112.5 115.55 422,044
03/28/2018 115.5 115.725 111.575 111.65 600,689
03/27/2018 120.15 121.25 114.95 115.6 561,486
03/26/2018 117.7 119.9 115.8 119.8 643,760
03/23/2018 119.15 121.3 115.4 115.55 625,573
03/22/2018 123.1 123.35 119.1 119.3 460,458
03/21/2018 125.5 126.6 124 124.65 452,382
03/20/2018 124.35 126.6 123.7 125.75 366,245
03/19/2018 125.4 126.65 123.55 124.35 385,033
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for LOGM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio