Quantcast
STMP

Stamps.com Inc. Common Stock ($0.001 Par Value) Historical Stock Prices

$86.68
*  
1.19
1.39%
Get STMP Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading STMP now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    STMP 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 18-DEC-2018 TO 18-MAR-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 87.12 87.65 86.2587 86.68 846,577
03/18/2019 87.12 87.65 86.2587 86.68 846,488
03/15/2019 86.89 88.03 85.4 85.49 1,034,159
03/14/2019 90.47 90.7761 86.15 87.18 623,105
03/13/2019 89.56 91.51 89.56 90.47 460,749
03/12/2019 90.05 90.66 87.36 89.56 751,449
03/11/2019 87.54 88.67 85.93 88.31 603,561
03/08/2019 86.34 87.49 85.11 87.09 725,706
03/07/2019 90.14 90.5 86.6 87.43 952,236
03/06/2019 94.31 94.4999 88.6201 90 1,183,520
03/05/2019 90.39 95.467 90.19 94.15 1,233,321
03/04/2019 95.07 96.85 89.54 90.31 1,686,897
03/01/2019 94.54 96 90.54 94.99 1,759,935
02/28/2019 92.01 94.8538 92.01 93.99 1,192,486
02/27/2019 96.03 98.99 91.05 91.96 1,849,328
02/26/2019 98.52 100.5 94.2 97.23 2,904,085
02/25/2019 83.19 100.72 83.19 99.22 9,642,121
02/22/2019 90 94.3371 82.4 83.65 13,647,380
02/21/2019 203.67 203.87 194.08 198.08 1,287,606
02/20/2019 201.94 204.12 201.19 202.13 206,019
02/19/2019 201.35 207.2476 201.35 202.1 357,133
02/15/2019 199.06 201.64 197.73 201.24 211,440
02/14/2019 195.96 198.63 194.62 197.48 191,777
02/13/2019 196.18 198.24 195.1 197.48 232,564
02/12/2019 188.68 196.26 188.68 195.38 268,937
02/11/2019 190 191.7 187.01 187.49 395,186
02/08/2019 189.42 192.29 189.27 189.99 226,716
02/07/2019 187.76 191.34 186.98 190.76 185,039
02/06/2019 190.64 190.85 186.13 189.62 177,348
02/05/2019 189.11 192.43 189 190.1 251,204
02/04/2019 187.01 189.38 184.44 189.38 182,754
02/01/2019 185.15 189.47 185.15 187.44 284,568
01/31/2019 182.07 187.77 181.86 186.08 276,866
01/30/2019 177.68 183 177 181.85 207,645
01/29/2019 178 178 173.53 176.08 218,448
01/28/2019 176.14 178.27 174.55 177.95 286,378
01/25/2019 177.42 177.475 174.56 177.34 244,934
01/24/2019 175.43 176.12 173.72 175.69 203,520
01/23/2019 176.27 176.27 173 175 228,629
01/22/2019 175.82 177.54 173.51 175.79 396,670
01/18/2019 171.97 176.78 170.66 175.85 347,077
01/17/2019 172.64 174.31 170.56 171.67 210,941
01/16/2019 173.02 175.79 172.32 173.37 222,059
01/15/2019 171.92 174.065 170.48 172.51 222,125
01/14/2019 170.39 171.3 169.13 170.61 243,296
01/11/2019 170.42 173.3 169.21 172.2 349,213
01/10/2019 165.95 172.18 163.08 171.75 423,312
01/09/2019 162.48 168.9039 161.73 167 306,317
01/08/2019 163.65 165.31 159.51 162.02 226,805
01/07/2019 155.37 163.48 154.61 161.57 300,142
01/04/2019 150.55 157.95 149.65 154.69 309,633
01/03/2019 149.11 151.25 147 147.97 250,517
01/02/2019 152.45 158.12 149.33 150.67 381,520
12/31/2018 156.23 157.66 152.1 155.64 231,666
12/28/2018 157.09 158.99 152.58 155.32 332,349
12/27/2018 148.59 157.1609 148.59 156.68 375,812
12/26/2018 143.49 151.95 143.49 151.29 253,070
12/24/2018 144.94 148.48 141.38 143.19 144,579
12/21/2018 150.21 156.02 145.08 145.36 544,133
12/20/2018 149.92 153.47 144.31 149.63 565,363
12/19/2018 152.04 154.4745 148.47 148.95 432,398
12/18/2018 154.32 158.7956 150.28 151.5 454,965
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for STMP



Research Brokers before you trade

Want to trade FX?

Smart Portfolio