Logitech International S.A. (LOGI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

53.83

+0.73

(+1.37%)

At close: 04:00PM EDT

54.22

+0.39

(+0.72%)

After hours:

05:04PM EDT

Time Period:

Mar 24, 2022 - Mar 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	-	-	-	-	-	-
Mar 23, 2023	53.98	54.61	53.36	53.83	53.83	299,600
Mar 22, 2023	53.70	54.46	53.06	53.10	53.10	264,800
Mar 21, 2023	53.90	54.01	53.38	53.69	53.69	322,200
Mar 20, 2023	52.87	53.42	52.75	53.27	53.27	563,000
Mar 17, 2023	53.72	53.73	52.82	53.23	53.23	769,300
Mar 16, 2023	52.22	53.65	52.19	53.46	53.46	540,900
Mar 15, 2023	51.65	52.94	51.65	52.75	52.75	723,000
Mar 14, 2023	53.40	53.70	52.95	53.50	53.50	629,100
Mar 13, 2023	52.06	53.63	51.98	53.10	53.10	768,100
Mar 10, 2023	53.61	53.61	52.28	52.60	52.60	652,300
Mar 09, 2023	53.18	54.42	53.01	53.04	53.04	778,500
Mar 08, 2023	50.26	53.63	50.26	52.70	52.70	1,662,800
Mar 07, 2023	52.99	53.09	51.41	51.68	51.68	526,100
Mar 06, 2023	53.90	54.12	53.26	53.38	53.38	276,600
Mar 03, 2023	53.63	54.09	53.31	53.72	53.72	375,100
Mar 02, 2023	52.43	53.90	52.37	53.44	53.44	454,100
Mar 01, 2023	54.27	54.28	52.86	52.99	52.99	717,300
Feb 28, 2023	54.68	55.00	54.54	54.55	54.55	396,600
Feb 27, 2023	55.37	55.53	55.06	55.33	55.33	269,700
Feb 24, 2023	54.65	55.23	54.44	54.93	54.93	440,500
Feb 23, 2023	55.51	55.66	54.82	55.34	55.34	457,000
Feb 22, 2023	54.47	54.77	53.97	54.25	54.25	538,900
Feb 21, 2023	56.62	56.92	54.75	54.78	54.78	1,195,600
Feb 17, 2023	57.63	57.97	57.25	57.83	57.83	323,800
Feb 16, 2023	58.04	58.83	57.95	58.11	58.11	315,700
Feb 15, 2023	58.06	58.72	58.02	58.70	58.70	328,100
Feb 14, 2023	57.97	58.79	57.61	58.40	58.40	345,000
Feb 13, 2023	57.17	58.34	57.14	58.29	58.29	533,200
Feb 10, 2023	56.90	57.22	56.49	57.06	57.06	577,000
Feb 09, 2023	58.34	58.62	57.80	57.96	57.96	642,900
Feb 08, 2023	59.00	59.18	57.78	58.03	58.03	461,900
Feb 07, 2023	58.16	59.18	57.67	59.02	59.02	870,500
Feb 06, 2023	59.63	59.67	58.46	58.52	58.52	587,400
Feb 03, 2023	59.95	61.35	59.95	60.63	60.63	708,400
Feb 02, 2023	59.74	61.05	59.44	60.52	60.52	882,400
Feb 01, 2023	58.03	59.58	57.78	59.28	59.28	574,400
Jan 31, 2023	57.76	58.41	57.71	58.37	58.37	481,900
Jan 30, 2023	58.52	58.87	58.00	58.11	58.11	529,100
Jan 27, 2023	58.45	59.71	58.42	59.29	59.29	750,500
Jan 26, 2023	58.40	59.08	57.50	59.00	59.00	952,200
Jan 25, 2023	56.68	57.76	56.39	57.71	57.71	674,400
Jan 24, 2023	57.23	58.83	57.20	57.91	57.91	1,515,100
Jan 23, 2023	55.61	57.57	55.60	57.54	57.54	1,336,400
Jan 20, 2023	54.90	56.00	54.43	55.84	55.84	1,120,800
Jan 19, 2023	56.02	56.32	55.33	56.04	56.04	629,000
Jan 18, 2023	56.17	56.82	55.76	55.78	55.78	859,800
Jan 17, 2023	54.86	55.26	54.42	54.87	54.87	968,800
Jan 13, 2023	54.07	55.21	54.01	54.74	54.74	2,104,800
Jan 12, 2023	56.44	57.87	55.51	56.66	56.66	5,048,100
Jan 11, 2023	67.58	68.17	67.06	68.15	68.15	517,400
Jan 10, 2023	66.65	67.20	66.08	67.20	67.20	507,400
Jan 09, 2023	67.15	67.52	66.11	66.20	66.20	649,400
Jan 06, 2023	65.03	66.15	64.46	66.00	66.00	768,300
Jan 05, 2023	63.66	64.10	63.20	64.05	64.05	422,100
Jan 04, 2023	64.45	64.89	63.30	63.66	63.66	589,400
Jan 03, 2023	62.83	63.51	62.10	62.81	62.81	456,700
Dec 30, 2022	62.30	62.45	61.69	62.25	62.25	233,800
Dec 29, 2022	62.04	62.81	61.80	62.56	62.56	359,900
Dec 28, 2022	61.97	62.28	60.78	60.90	60.90	341,900
Dec 27, 2022	61.78	61.97	61.35	61.69	61.69	312,400
Dec 23, 2022	61.66	61.77	60.90	61.63	61.63	509,300
Dec 22, 2022	61.74	61.82	60.15	61.04	61.04	657,000
Dec 21, 2022	60.76	62.09	60.62	61.78	61.78	945,500
Dec 20, 2022	58.89	59.53	58.60	59.22	59.22	623,200
Dec 19, 2022	59.67	59.83	58.30	58.49	58.49	781,900
Dec 16, 2022	58.99	59.62	58.03	58.51	58.51	802,000
Dec 15, 2022	61.78	62.00	60.68	60.85	60.85	593,000
Dec 14, 2022	62.30	62.97	60.81	61.90	61.90	597,500
Dec 13, 2022	64.48	64.60	62.42	62.78	62.78	965,300
Dec 12, 2022	60.25	61.03	60.18	61.01	61.01	330,900
Dec 09, 2022	60.21	60.85	59.99	60.09	60.09	340,600
Dec 08, 2022	59.18	60.22	59.00	60.18	60.18	451,000
Dec 07, 2022	59.34	59.74	59.00	59.57	59.57	315,500
Dec 06, 2022	61.41	61.41	59.71	59.98	59.98	322,100
Dec 05, 2022	61.66	62.22	60.94	61.32	61.32	371,700
Dec 02, 2022	61.79	63.04	61.78	62.74	62.74	543,200
Dec 01, 2022	61.69	62.30	61.31	61.89	61.89	490,000
Nov 30, 2022	58.79	60.61	58.29	60.54	60.54	566,800
Nov 29, 2022	58.47	58.87	57.97	58.25	58.25	239,000
Nov 28, 2022	59.73	59.97	58.18	58.36	58.36	319,900
Nov 25, 2022	59.21	59.57	58.90	59.08	59.08	268,800
Nov 23, 2022	58.00	59.14	57.96	58.96	58.96	387,000
Nov 22, 2022	57.60	58.21	57.25	57.96	57.96	573,900
Nov 21, 2022	57.40	58.29	57.32	57.85	57.85	563,600
Nov 18, 2022	58.77	59.01	58.17	58.93	58.93	548,000
Nov 17, 2022	58.30	59.28	58.25	59.04	59.04	469,400
Nov 16, 2022	61.02	61.14	59.32	59.37	59.37	869,100
Nov 15, 2022	62.17	62.47	61.39	62.02	62.02	633,700
Nov 14, 2022	61.79	62.67	61.28	61.35	61.35	523,100
Nov 11, 2022	61.15	63.33	61.00	62.55	62.55	1,365,100
Nov 10, 2022	57.18	58.79	56.87	58.56	58.56	1,078,700
Nov 09, 2022	54.16	54.90	53.77	53.82	53.82	482,400
Nov 08, 2022	55.02	55.59	53.94	54.55	54.55	1,118,400
Nov 07, 2022	52.71	53.55	52.27	53.44	53.44	758,800
Nov 04, 2022	49.79	51.23	49.63	51.21	51.21	608,400
Nov 03, 2022	48.24	48.75	47.92	48.31	48.31	617,100
Nov 02, 2022	50.36	51.37	49.33	49.34	49.34	404,500
Nov 01, 2022	50.90	51.12	49.95	50.21	50.21	407,700
Oct 31, 2022	50.34	50.52	49.43	49.64	49.64	586,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,459.92-72.86(-0.37%)

S&P 5003,948.72+11.75(+0.30%)

DOW32,105.25+75.14(+0.23%)

CAD/USD0.7289-0.0008(-0.1064%)

CRUDE OIL70.21+0.25(+0.36%)

BTC-CAD38,869.55+917.97(+2.42%)

Logitech International S.A. (LOGI)

S&P/TSX
19,459.92
-72.86(-0.37%)

S&P 500
3,948.72
+11.75(+0.30%)

DOW
32,105.25
+75.14(+0.23%)

CAD/USD
0.7289
-0.0008(-0.1064%)

CRUDE OIL
70.21
+0.25(+0.36%)

BTC-CAD
38,869.55
+917.97(+2.42%)