Logitech Int S.A. (NQ: LOGI )

84.77 USD +4.32 (+5.37%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 83.28 86.55 83.28 84.77 2,322,342 +4.32(+5.37%)
Nov 24, 2021 79.04 80.67 78.82 80.45 554,995 +0.17(+0.21%)
Nov 23, 2021 80.42 81.56 79.42 80.28 872,501 -0.74(-0.91%)
Nov 22, 2021 81.41 81.99 80.47 81.02 965,242 -0.54(-0.66%)
Nov 19, 2021 82.02 83.19 81.21 81.56 1,239,482 +1.50(+1.87%)
Nov 18, 2021 79.66 80.07 79.72 80.06 739,461 +0.46(+0.58%)
Nov 17, 2021 80.12 80.75 79.60 79.60 686,336 -0.12(-0.15%)
Nov 16, 2021 79.73 80.16 78.98 79.72 482,959 -0.32(-0.40%)
Nov 15, 2021 80.91 81.38 79.99 80.04 355,727 -1.15(-1.42%)
Nov 12, 2021 80.72 81.47 79.91 81.19 977,090 +2.34(+2.97%)
Nov 11, 2021 78.72 79.24 78.52 78.85 495,824 +0.21(+0.27%)
Nov 10, 2021 79.52 78.64 511,011 -0.81(-1.02%)
Nov 09, 2021 79.53 79.94 79.09 79.45 458,324 +0.02(+0.03%)
Nov 08, 2021 80.22 80.36 79.33 79.43 820,608 +0.11(+0.14%)
Nov 05, 2021 79.53 80.05 78.76 79.32 709,530 -1.52(-1.88%)
Nov 04, 2021 81.64 82.11 80.75 80.84 480,585 +0.14(+0.17%)
Nov 03, 2021 79.55 80.82 79.42 80.70 873,655 +0.46(+0.57%)
Nov 02, 2021 81.64 82.24 80.19 80.24 1,208,784 -2.54(-3.07%)
Nov 01, 2021 81.62 83.16 82.90 82.78 882,688 -0.25(-0.30%)
Oct 29, 2021 83.67 84.18 82.72 83.03 626,840 -1.27(-1.51%)
Oct 28, 2021 83.63 84.30 539,808 +1.08(+1.30%)
Oct 27, 2021 84.64 85.20 83.22 83.22 754,841 -1.10(-1.30%)
Oct 26, 2021 82.45 84.32 4,088,914 -5.09(-5.69%)
Oct 25, 2021 88.95 90.10 88.49 89.41 985,905 -0.28(-0.31%)
Oct 22, 2021 90.29 90.38 89.28 89.69 872,810 -0.60(-0.66%)
Oct 21, 2021 90.72 90.79 89.75 90.29 873,974 +0.33(+0.37%)
Oct 20, 2021 90.66 91.05 89.83 89.96 545,749 +0.00(+0.00%)
Oct 19, 2021 90.65 91.05 89.89 89.96 697,476 -0.69(-0.76%)
Oct 18, 2021 88.79 91.13 88.69 90.65 1,008,447 +2.72(+3.09%)
Oct 15, 2021 88.23 88.55 87.29 87.93 1,067,835 -1.76(-1.96%)
Oct 14, 2021 90.54 90.89 89.13 89.69 576,167 +0.73(+0.82%)
Oct 13, 2021 88.46 90.05 88.42 88.96 1,158,862 +1.44(+1.65%)
Oct 12, 2021 87.47 88.56 86.92 87.52 1,053,006 +0.47(+0.54%)
Oct 11, 2021 87.80 88.19 86.91 87.05 499,661 -0.80(-0.91%)
Oct 08, 2021 88.87 88.89 87.69 87.85 559,420 +0.08(+0.09%)
Oct 07, 2021 87.53 88.79 87.31 87.77 559,460 +0.35(+0.40%)
Oct 06, 2021 86.18 87.57 85.64 87.42 1,260,401 +0.03(+0.03%)
Oct 05, 2021 87.39 87.99 86.92 87.39 903,328 +0.05(+0.06%)
Oct 04, 2021 88.50 88.58 86.59 87.34 843,985 -1.17(-1.32%)
Oct 01, 2021 88.69 88.84 86.73 88.51 754,206 +0.36(+0.41%)
Sep 30, 2021 88.92 89.92 88.01 88.15 1,139,827 -0.99(-1.11%)
Sep 29, 2021 90.61 90.99 88.72 89.14 783,054 -1.13(-1.25%)
Sep 28, 2021 90.46 92.44 88.86 90.27 2,493,938 -6.51(-6.73%)
Sep 27, 2021 97.52 98.06 96.71 96.78 1,126,317 -2.57(-2.59%)
Sep 24, 2021 99.01 99.63 98.59 99.35 500,530 -0.73(-0.73%)
Sep 23, 2021 100.01 100.78 99.34 100.08 729,887 +2.06(+2.10%)
Sep 22, 2021 99.31 99.67 97.71 98.02 981,724 +2.71(+2.84%)
Sep 21, 2021 96.71 97.10 95.31 95.31 728,997 -0.11(-0.12%)
Sep 20, 2021 93.92 95.79 93.67 95.42 1,023,778 -0.34(-0.36%)
Sep 17, 2021 94.17 96.31 94.12 95.76 1,844,269 -2.04(-2.09%)
Sep 16, 2021 96.02 98.19 95.66 97.80 963,143 -0.21(-0.21%)
Sep 15, 2021 98.16 98.33 97.01 98.01 554,513 -1.00(-1.01%)
Sep 14, 2021 100.05 100.34 98.64 99.01 591,680 -0.11(-0.11%)
Sep 13, 2021 99.75 100.29 98.42 99.12 633,448 -2.07(-2.05%)
Sep 10, 2021 102.07 102.59 101.00 101.19 298,346 +0.22(+0.22%)
Sep 09, 2021 100.71 101.87 100.64 100.97 490,999 +0.11(+0.11%)
Sep 08, 2021 101.93 102.18 99.60 100.86 803,935 -2.41(-2.33%)
Sep 07, 2021 103.61 104.28 103.11 103.27 404,362 +0.40(+0.39%)
Sep 03, 2021 102.87 103.46 102.47 102.87 468,072 +1.64(+1.62%)
Sep 02, 2021 102.92 103.07 101.09 101.23 617,762 -2.20(-2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.