Quantcast

Luxoft Holding, Inc. Class A Ordinary Shares Historical Stock Prices

LXFT 
$58.79
*  
0.03
0.05%
Get LXFT Alerts
*Delayed - data as of Apr. 17, 2019  -  Find a broker to begin trading LXFT now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    LXFT 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 17-JAN-2019 TO 17-APR-2019

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 58.86 58.89 58.75 58.79 786,601
04/17/2019 58.85 58.89 58.75 58.79 777,439
04/16/2019 58.75 58.775 58.73 58.76 254,357
04/15/2019 58.76 58.88 58.75 58.77 66,440
04/12/2019 58.73 58.9 58.72 58.9 1,008,189
04/11/2019 58.74 58.8 58.73 58.74 141,158
04/10/2019 58.76 58.81 58.73 58.74 168,952
04/09/2019 58.71 58.76 58.71 58.75 290,062
04/08/2019 58.7 58.745 58.7 58.74 131,567
04/05/2019 58.7 58.745 58.69 58.74 178,152
04/04/2019 58.67 58.75 58.66 58.73 557,147
04/03/2019 58.69 58.69 58.66 58.67 123,740
04/02/2019 58.7 58.71 58.65 58.67 569,437
04/01/2019 58.71 58.83 58.67 58.7 223,766
03/29/2019 58.73 58.73 58.69 58.71 167,635
03/28/2019 58.77 58.77 58.71 58.72 93,708
03/27/2019 58.75 58.78 58.7 58.78 344,757
03/26/2019 58.61 58.99 58.58 58.76 549,611
03/25/2019 58.53 58.62 58.51 58.59 94,851
03/22/2019 58.6 58.6 58.51 58.53 103,574
03/21/2019 58.54 58.7 58.54 58.64 104,409
03/20/2019 58.62 58.63 58.45 58.52 153,892
03/19/2019 58.61 58.63 58.61 58.62 115,661
03/18/2019 58.64 58.64 58.6 58.63 234,067
03/15/2019 58.62 58.65 58.6 58.65 167,266
03/14/2019 58.63 58.63 58.58 58.62 187,228
03/13/2019 58.54 58.6 58.52 58.59 305,522
03/12/2019 58.7 58.7 58.57 58.57 320,178
03/11/2019 58.57 58.69 58.55 58.67 283,188
03/08/2019 58.56 58.61 58.55 58.59 193,696
03/07/2019 58.55 58.58 58.53 58.57 119,974
03/06/2019 58.55 58.59 58.52 58.55 122,057
03/05/2019 58.5 58.58 58.49 58.52 378,394
03/04/2019 58.55 58.59 58.43 58.49 454,720
03/01/2019 58.34 58.45 58.31 58.42 215,791
02/28/2019 58.3 58.33 58.24 58.29 330,606
02/27/2019 58.32 58.4 58.27 58.33 341,718
02/26/2019 58.33 58.41 58.0878 58.33 427,412
02/25/2019 58.46 58.48 58.31 58.32 309,284
02/22/2019 58.49 58.52 58.37 58.41 189,606
02/21/2019 58.5 58.53 58.45 58.47 442,161
02/20/2019 58.34 58.62 58.295 58.56 445,086
02/19/2019 58.23 58.38 58.2 58.35 626,590
02/15/2019 58.35 58.35 58.15 58.23 224,353
02/14/2019 58.27 58.4 58.22 58.23 349,211
02/13/2019 58.38 58.44 57.71 58.17 542,338
02/12/2019 58.37 58.41 58.35 58.36 407,106
02/11/2019 58.35 58.39 58.33 58.35 338,293
02/08/2019 58.27 58.35 58.27 58.35 296,383
02/07/2019 58.26 58.38 58.25 58.27 397,143
02/06/2019 58.31 58.33 58.2 58.27 373,509
02/05/2019 58.27 58.38 58.23 58.34 602,318
02/04/2019 58.07 58.34 58.05 58.28 471,474
02/01/2019 57.99 58.15 57.86 58.07 476,190
01/31/2019 57.69 58.03 57.69 58.03 480,665
01/30/2019 57.68 57.75 57.675 57.69 672,462
01/29/2019 57.7 57.7 57.67 57.68 323,219
01/28/2019 57.68 57.77 57.64 57.68 537,579
01/25/2019 57.68 57.705 57.63 57.68 675,024
01/24/2019 57.7 57.73 57.63 57.7 680,388
01/23/2019 57.64 57.78 57.58 57.68 896,460
01/22/2019 57.57 57.68 57.42 57.65 601,937
01/18/2019 57.45 57.73 57.39 57.65 667,396
01/17/2019 57.33 57.52 57.27 57.4 823,294
*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