Logitech International S.A. (LOGI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 79.24 | 80.02 | 79.03 | 79.26 | 79.26 | 538,300 |
| Apr 25, 2024 | 77.86 | 79.38 | 77.81 | 78.72 | 78.72 | 565,700 |
| Apr 24, 2024 | 79.90 | 79.90 | 78.83 | 79.41 | 79.41 | 232,900 |
| Apr 23, 2024 | 77.87 | 79.03 | 77.77 | 79.01 | 79.01 | 349,700 |
| Apr 22, 2024 | 77.91 | 78.54 | 77.67 | 78.23 | 78.23 | 445,500 |
| Apr 19, 2024 | 78.14 | 78.60 | 77.12 | 77.31 | 77.31 | 362,000 |
| Apr 18, 2024 | 78.54 | 78.99 | 77.69 | 78.08 | 78.08 | 659,600 |
| Apr 17, 2024 | 80.46 | 80.54 | 78.50 | 79.00 | 79.00 | 625,700 |
| Apr 16, 2024 | 80.23 | 80.32 | 79.19 | 79.69 | 79.69 | 1,005,700 |
| Apr 15, 2024 | 83.79 | 83.79 | 80.35 | 81.26 | 81.26 | 1,224,300 |
| Apr 12, 2024 | 88.03 | 88.52 | 86.78 | 86.84 | 86.84 | 243,100 |
| Apr 11, 2024 | 87.02 | 87.99 | 86.41 | 87.41 | 87.41 | 312,800 |
| Apr 10, 2024 | 86.54 | 87.26 | 85.93 | 85.94 | 85.94 | 234,800 |
| Apr 09, 2024 | 88.39 | 88.58 | 87.47 | 88.56 | 88.56 | 269,700 |
| Apr 08, 2024 | 88.18 | 88.44 | 87.68 | 87.74 | 87.74 | 229,900 |
| Apr 05, 2024 | 87.02 | 87.96 | 86.76 | 87.36 | 87.36 | 323,400 |
| Apr 04, 2024 | 89.95 | 90.03 | 87.55 | 87.56 | 87.56 | 393,000 |
| Apr 03, 2024 | 88.62 | 90.64 | 88.57 | 90.38 | 90.38 | 208,200 |
| Apr 02, 2024 | 89.04 | 89.13 | 88.37 | 88.70 | 88.70 | 204,600 |
| Apr 01, 2024 | 89.68 | 90.02 | 88.34 | 89.28 | 89.28 | 313,100 |
| Mar 28, 2024 | 88.71 | 89.75 | 88.68 | 89.37 | 89.37 | 322,400 |
| Mar 27, 2024 | 89.80 | 89.84 | 87.53 | 88.46 | 88.46 | 446,900 |
| Mar 26, 2024 | 91.26 | 91.48 | 90.62 | 90.76 | 90.76 | 303,100 |
| Mar 25, 2024 | 91.65 | 91.77 | 90.88 | 91.12 | 91.12 | 219,400 |
| Mar 22, 2024 | 89.90 | 90.95 | 89.81 | 90.84 | 90.84 | 195,400 |
| Mar 21, 2024 | 89.66 | 90.07 | 88.93 | 89.80 | 89.80 | 311,400 |
| Mar 20, 2024 | 88.74 | 90.74 | 88.56 | 90.47 | 90.47 | 513,000 |
| Mar 19, 2024 | 89.01 | 90.58 | 88.72 | 90.48 | 90.48 | 515,700 |
| Mar 18, 2024 | 87.04 | 89.49 | 85.95 | 88.16 | 88.16 | 1,386,000 |
| Mar 15, 2024 | 94.15 | 95.58 | 93.80 | 94.72 | 94.72 | 578,500 |
| Mar 14, 2024 | 94.29 | 94.70 | 93.32 | 93.55 | 93.55 | 367,000 |
| Mar 13, 2024 | 93.74 | 94.23 | 93.02 | 93.31 | 93.31 | 329,200 |
| Mar 12, 2024 | 91.14 | 92.53 | 90.57 | 92.50 | 92.50 | 311,000 |
| Mar 11, 2024 | 90.46 | 91.45 | 88.27 | 91.41 | 91.41 | 556,400 |
| Mar 08, 2024 | 90.40 | 91.41 | 90.31 | 90.51 | 90.51 | 458,900 |
| Mar 07, 2024 | 89.02 | 89.96 | 88.73 | 89.53 | 89.53 | 351,000 |
| Mar 06, 2024 | 86.94 | 88.95 | 86.79 | 88.26 | 88.26 | 538,100 |
| Mar 05, 2024 | 86.45 | 86.45 | 84.44 | 84.78 | 84.78 | 455,000 |
| Mar 04, 2024 | 87.04 | 87.04 | 84.89 | 86.33 | 86.33 | 630,700 |
| Mar 01, 2024 | 87.77 | 88.34 | 87.67 | 87.90 | 87.90 | 318,500 |
| Feb 29, 2024 | 89.14 | 89.25 | 87.61 | 87.82 | 87.82 | 335,200 |
| Feb 28, 2024 | 89.82 | 89.82 | 88.27 | 88.77 | 88.77 | 380,300 |
| Feb 27, 2024 | 90.38 | 90.79 | 89.88 | 89.94 | 89.94 | 251,900 |
| Feb 26, 2024 | 90.08 | 90.20 | 89.60 | 89.85 | 89.85 | 397,000 |
| Feb 23, 2024 | 90.00 | 90.00 | 89.12 | 89.64 | 89.64 | 288,400 |
| Feb 22, 2024 | 87.84 | 89.29 | 87.80 | 89.00 | 89.00 | 364,000 |
| Feb 21, 2024 | 86.75 | 87.23 | 86.29 | 86.74 | 86.74 | 512,400 |
| Feb 20, 2024 | 87.62 | 87.98 | 86.74 | 87.79 | 87.79 | 466,700 |
| Feb 16, 2024 | 87.38 | 87.45 | 85.90 | 85.90 | 85.90 | 482,400 |
| Feb 15, 2024 | 87.24 | 88.07 | 87.07 | 87.41 | 87.41 | 435,600 |
| Feb 14, 2024 | 86.75 | 87.13 | 86.16 | 87.10 | 87.10 | 330,500 |
| Feb 13, 2024 | 84.14 | 85.47 | 84.05 | 85.42 | 85.42 | 389,500 |
| Feb 12, 2024 | 85.19 | 85.95 | 84.85 | 85.27 | 85.27 | 206,700 |
| Feb 09, 2024 | 85.04 | 85.90 | 84.91 | 85.21 | 85.21 | 369,600 |
| Feb 08, 2024 | 84.17 | 84.85 | 83.98 | 84.60 | 84.60 | 313,100 |
| Feb 07, 2024 | 83.50 | 84.07 | 83.25 | 83.34 | 83.34 | 318,300 |
| Feb 06, 2024 | 84.74 | 85.78 | 84.73 | 84.97 | 84.97 | 344,100 |
| Feb 05, 2024 | 84.07 | 84.41 | 83.54 | 84.18 | 84.18 | 384,500 |
| Feb 02, 2024 | 84.54 | 84.60 | 83.83 | 84.33 | 84.33 | 307,700 |
| Feb 01, 2024 | 83.84 | 85.45 | 83.24 | 85.20 | 85.20 | 550,900 |
| Jan 31, 2024 | 84.42 | 84.90 | 83.35 | 83.39 | 83.39 | 418,200 |
| Jan 30, 2024 | 84.69 | 84.75 | 83.79 | 84.44 | 84.44 | 389,600 |
| Jan 29, 2024 | 85.08 | 85.14 | 83.22 | 83.94 | 83.94 | 637,800 |
| Jan 26, 2024 | 85.92 | 85.92 | 85.14 | 85.57 | 85.57 | 340,100 |
| Jan 25, 2024 | 86.15 | 86.93 | 84.85 | 85.24 | 85.24 | 722,800 |
| Jan 24, 2024 | 87.52 | 87.65 | 86.59 | 87.15 | 87.15 | 816,100 |
| Jan 23, 2024 | 84.67 | 87.15 | 83.90 | 84.86 | 84.86 | 2,813,800 |
| Jan 22, 2024 | 95.10 | 96.66 | 94.42 | 95.93 | 95.93 | 838,100 |
| Jan 19, 2024 | 94.17 | 94.76 | 93.83 | 94.67 | 94.67 | 478,600 |
| Jan 18, 2024 | 94.48 | 94.92 | 93.47 | 94.72 | 94.72 | 321,800 |
| Jan 17, 2024 | 93.13 | 93.82 | 92.28 | 93.75 | 93.75 | 387,000 |
| Jan 16, 2024 | 94.67 | 94.82 | 93.42 | 94.04 | 94.04 | 350,100 |
| Jan 12, 2024 | 96.39 | 96.65 | 95.73 | 95.96 | 95.96 | 234,800 |
| Jan 11, 2024 | 95.36 | 95.81 | 94.23 | 95.38 | 95.38 | 200,700 |
| Jan 10, 2024 | 95.34 | 96.16 | 95.23 | 95.94 | 95.94 | 389,300 |
| Jan 09, 2024 | 94.26 | 94.66 | 93.84 | 94.03 | 94.03 | 473,600 |
| Jan 08, 2024 | 93.78 | 94.88 | 93.78 | 94.72 | 94.72 | 198,500 |
| Jan 05, 2024 | 92.00 | 92.96 | 91.98 | 92.56 | 92.56 | 273,300 |
| Jan 04, 2024 | 92.94 | 93.45 | 92.51 | 92.88 | 92.88 | 221,600 |
| Jan 03, 2024 | 91.00 | 93.67 | 90.98 | 93.09 | 93.09 | 485,000 |
| Jan 02, 2024 | 94.35 | 94.35 | 93.11 | 93.63 | 93.63 | 204,500 |
| Dec 29, 2023 | 95.16 | 95.49 | 94.55 | 95.06 | 95.06 | 275,300 |
| Dec 28, 2023 | 94.74 | 94.88 | 94.29 | 94.51 | 94.51 | 163,900 |
| Dec 27, 2023 | 93.73 | 94.57 | 93.51 | 94.56 | 94.56 | 281,400 |
| Dec 26, 2023 | 92.60 | 93.49 | 92.60 | 93.23 | 93.23 | 140,500 |
| Dec 22, 2023 | 92.18 | 93.02 | 91.82 | 92.58 | 92.58 | 220,600 |
| Dec 21, 2023 | 93.58 | 93.65 | 92.61 | 93.23 | 93.23 | 219,500 |
| Dec 20, 2023 | 92.65 | 93.65 | 92.56 | 92.67 | 92.67 | 312,300 |
| Dec 19, 2023 | 93.94 | 94.46 | 93.69 | 94.09 | 94.09 | 220,600 |
| Dec 18, 2023 | 93.23 | 93.75 | 92.55 | 93.43 | 93.43 | 382,700 |
| Dec 15, 2023 | 93.83 | 95.11 | 93.75 | 94.08 | 94.08 | 510,000 |
| Dec 14, 2023 | 93.51 | 95.23 | 93.51 | 94.98 | 94.98 | 512,700 |
| Dec 13, 2023 | 93.22 | 93.59 | 92.05 | 93.44 | 93.44 | 323,300 |
| Dec 12, 2023 | 90.89 | 92.06 | 90.85 | 92.04 | 92.04 | 215,600 |
| Dec 11, 2023 | 89.28 | 90.36 | 89.16 | 90.23 | 90.23 | 293,700 |
| Dec 08, 2023 | 87.91 | 89.32 | 87.89 | 89.11 | 89.11 | 429,400 |
| Dec 07, 2023 | 86.68 | 87.39 | 86.57 | 87.33 | 87.33 | 235,100 |
| Dec 06, 2023 | 86.99 | 87.13 | 86.23 | 86.36 | 86.36 | 170,500 |
| Dec 05, 2023 | 85.82 | 86.63 | 85.82 | 86.47 | 86.47 | 221,500 |
| Dec 04, 2023 | 86.33 | 87.07 | 85.73 | 87.01 | 87.01 | 346,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.