Canada markets closed

Logitech International S.A. (LOGI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
81.26-5.58 (-6.43%)
At close: 04:00PM EDT
80.22 -1.04 (-1.28%)
After hours: 04:09PM EDT
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202483.7983.7980.3581.2681.261,222,988
Apr 12, 202488.0388.5286.7886.8486.84243,100
Apr 11, 202487.0287.9986.4187.4187.41312,800
Apr 10, 202486.5487.2685.9385.9485.94234,800
Apr 09, 202488.3988.5887.4788.5688.56269,700
Apr 08, 202488.1888.4487.6887.7487.74229,900
Apr 05, 202487.0287.9686.7687.3687.36323,400
Apr 04, 202489.9590.0387.5587.5687.56393,000
Apr 03, 202488.6290.6488.5790.3890.38208,200
Apr 02, 202489.0489.1388.3788.7088.70204,600
Apr 01, 202489.6890.0288.3489.2889.28313,100
Mar 28, 202488.7189.7588.6889.3789.37322,400
Mar 27, 202489.8089.8487.5388.4688.46446,900
Mar 26, 202491.2691.4890.6290.7690.76303,100
Mar 25, 202491.6591.7790.8891.1291.12219,400
Mar 22, 202489.9090.9589.8190.8490.84195,400
Mar 21, 202489.6690.0788.9389.8089.80311,400
Mar 20, 202488.7490.7488.5690.4790.47513,000
Mar 19, 202489.0190.5888.7290.4890.48515,700
Mar 18, 202487.0489.4985.9588.1688.161,386,000
Mar 15, 202494.1595.5893.8094.7294.72578,500
Mar 14, 202494.2994.7093.3293.5593.55367,000
Mar 13, 202493.7494.2393.0293.3193.31329,200
Mar 12, 202491.1492.5390.5792.5092.50311,000
Mar 11, 202490.4691.4588.2791.4191.41556,400
Mar 08, 202490.4091.4190.3190.5190.51458,900
Mar 07, 202489.0289.9688.7389.5389.53351,000
Mar 06, 202486.9488.9586.7988.2688.26538,100
Mar 05, 202486.4586.4584.4484.7884.78455,000
Mar 04, 202487.0487.0484.8986.3386.33630,700
Mar 01, 202487.7788.3487.6787.9087.90318,500
Feb 29, 202489.1489.2587.6187.8287.82335,200
Feb 28, 202489.8289.8288.2788.7788.77380,300
Feb 27, 202490.3890.7989.8889.9489.94251,900
Feb 26, 202490.0890.2089.6089.8589.85397,000
Feb 23, 202490.0090.0089.1289.6489.64288,400
Feb 22, 202487.8489.2987.8089.0089.00364,000
Feb 21, 202486.7587.2386.2986.7486.74512,400
Feb 20, 202487.6287.9886.7487.7987.79466,700
Feb 16, 202487.3887.4585.9085.9085.90482,400
Feb 15, 202487.2488.0787.0787.4187.41435,600
Feb 14, 202486.7587.1386.1687.1087.10330,500
Feb 13, 202484.1485.4784.0585.4285.42389,500
Feb 12, 202485.1985.9584.8585.2785.27206,700
Feb 09, 202485.0485.9084.9185.2185.21369,600
Feb 08, 202484.1784.8583.9884.6084.60313,100
Feb 07, 202483.5084.0783.2583.3483.34318,300
Feb 06, 202484.7485.7884.7384.9784.97344,100
Feb 05, 202484.0784.4183.5484.1884.18384,500
Feb 02, 202484.5484.6083.8384.3384.33307,700
Feb 01, 202483.8485.4583.2485.2085.20550,900
Jan 31, 202484.4284.9083.3583.3983.39418,200
Jan 30, 202484.6984.7583.7984.4484.44389,600
Jan 29, 202485.0885.1483.2283.9483.94637,800
Jan 26, 202485.9285.9285.1485.5785.57340,100
Jan 25, 202486.1586.9384.8585.2485.24722,800
Jan 24, 202487.5287.6586.5987.1587.15816,100
Jan 23, 202484.6787.1583.9084.8684.862,813,800
Jan 22, 202495.1096.6694.4295.9395.93838,100
Jan 19, 202494.1794.7693.8394.6794.67478,600
Jan 18, 202494.4894.9293.4794.7294.72321,800
Jan 17, 202493.1393.8292.2893.7593.75387,000
Jan 16, 202494.6794.8293.4294.0494.04350,100
Jan 12, 202496.3996.6595.7395.9695.96234,800
Jan 11, 202495.3695.8194.2395.3895.38200,700
Jan 10, 202495.3496.1695.2395.9495.94389,300
Jan 09, 202494.2694.6693.8494.0394.03473,600
Jan 08, 202493.7894.8893.7894.7294.72198,500
Jan 05, 202492.0092.9691.9892.5692.56273,300
Jan 04, 202492.9493.4592.5192.8892.88221,600
Jan 03, 202491.0093.6790.9893.0993.09485,000
Jan 02, 202494.3594.3593.1193.6393.63204,500
Dec 29, 202395.1695.4994.5595.0695.06275,300
Dec 28, 202394.7494.8894.2994.5194.51163,900
Dec 27, 202393.7394.5793.5194.5694.56281,400
Dec 26, 202392.6093.4992.6093.2393.23140,500
Dec 22, 202392.1893.0291.8292.5892.58220,600
Dec 21, 202393.5893.6592.6193.2393.23219,500
Dec 20, 202392.6593.6592.5692.6792.67312,300
Dec 19, 202393.9494.4693.6994.0994.09220,600
Dec 18, 202393.2393.7592.5593.4393.43382,700
Dec 15, 202393.8395.1193.7594.0894.08510,000
Dec 14, 202393.5195.2393.5194.9894.98512,700
Dec 13, 202393.2293.5992.0593.4493.44323,300
Dec 12, 202390.8992.0690.8592.0492.04215,600
Dec 11, 202389.2890.3689.1690.2390.23293,700
Dec 08, 202387.9189.3287.8989.1189.11429,400
Dec 07, 202386.6887.3986.5787.3387.33235,100
Dec 06, 202386.9987.1386.2386.3686.36170,500
Dec 05, 202385.8286.6385.8286.4786.47221,500
Dec 04, 202386.3387.0785.7387.0187.01346,200
Dec 01, 202386.1487.2886.0187.1187.11255,000
Nov 30, 202387.2687.7386.7887.7087.70368,200
Nov 29, 202385.5886.4085.4686.3886.38431,100
Nov 28, 202384.3884.9784.2884.7184.71181,300
Nov 27, 202384.8985.0284.5084.8484.84293,600
Nov 24, 202384.7884.8984.3284.6784.67228,500
Nov 22, 202386.1386.5385.6285.8985.89357,800
Nov 21, 202385.8086.0885.4685.8285.82329,500
Nov 20, 202385.3886.3785.3886.2486.24337,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...