Logitech International S.A. (LOGI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Oct 15, 2023 - Oct 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 14, 2024 | 86.57 | 88.24 | 86.57 | 88.19 | 88.19 | 470,900 |
| Oct 11, 2024 | 84.69 | 86.34 | 84.66 | 86.28 | 86.28 | 508,200 |
| Oct 10, 2024 | 85.12 | 85.44 | 84.82 | 85.19 | 85.19 | 256,600 |
| Oct 09, 2024 | 84.82 | 85.48 | 84.56 | 85.27 | 85.27 | 363,800 |
| Oct 08, 2024 | 85.84 | 85.86 | 85.27 | 85.72 | 85.72 | 286,200 |
| Oct 07, 2024 | 85.84 | 86.31 | 85.56 | 85.61 | 85.61 | 265,700 |
| Oct 04, 2024 | 85.36 | 85.72 | 84.76 | 85.66 | 85.66 | 473,000 |
| Oct 03, 2024 | 84.75 | 86.05 | 84.68 | 85.61 | 85.61 | 564,800 |
| Oct 02, 2024 | 85.74 | 86.99 | 85.59 | 86.54 | 86.54 | 467,200 |
| Oct 01, 2024 | 88.64 | 88.81 | 85.65 | 86.61 | 86.61 | 713,000 |
| Sept 30, 2024 | 88.86 | 89.84 | 88.78 | 89.73 | 89.73 | 507,000 |
| Sept 27, 2024 | 88.62 | 89.43 | 88.38 | 89.09 | 89.09 | 327,600 |
| Sept 26, 2024 | 88.22 | 88.83 | 87.55 | 87.76 | 87.76 | 432,100 |
| Sept 25, 2024 | 85.50 | 85.77 | 85.24 | 85.74 | 85.74 | 460,000 |
| Sept 24, 2024 | 85.65 | 85.99 | 85.22 | 85.32 | 85.32 | 451,600 |
| Sept 23, 2024 | 87.01 | 87.57 | 86.86 | 86.95 | 86.95 | 285,600 |
| Sept 23, 2024 | 1.365 Dividend | |||||
| Sept 20, 2024 | 86.45 | 87.20 | 86.13 | 86.80 | 85.44 | 337,900 |
| Sept 19, 2024 | 86.80 | 87.33 | 86.60 | 86.99 | 85.62 | 335,600 |
| Sept 18, 2024 | 87.30 | 87.35 | 85.42 | 85.69 | 84.34 | 535,100 |
| Sept 17, 2024 | 87.13 | 87.32 | 86.48 | 87.03 | 85.66 | 378,700 |
| Sept 16, 2024 | 86.18 | 86.27 | 85.53 | 85.71 | 84.36 | 319,500 |
| Sept 13, 2024 | 85.38 | 86.20 | 85.26 | 86.07 | 84.72 | 229,000 |
| Sept 12, 2024 | 84.03 | 84.95 | 83.59 | 84.93 | 83.59 | 373,900 |
| Sept 11, 2024 | 84.78 | 84.92 | 83.31 | 84.56 | 83.23 | 459,900 |
| Sept 10, 2024 | 85.40 | 85.40 | 84.60 | 85.19 | 83.85 | 229,200 |
| Sept 09, 2024 | 85.02 | 85.81 | 84.35 | 84.71 | 83.38 | 352,300 |
| Sept 06, 2024 | 86.11 | 86.22 | 84.54 | 84.90 | 83.56 | 379,100 |
| Sept 05, 2024 | 85.51 | 86.35 | 85.47 | 85.83 | 84.48 | 278,000 |
| Sept 04, 2024 | 85.35 | 86.76 | 84.65 | 86.29 | 84.93 | 558,600 |
| Sept 03, 2024 | 90.11 | 90.22 | 88.53 | 88.66 | 87.27 | 328,800 |
| Aug 30, 2024 | 90.47 | 91.08 | 90.04 | 91.01 | 89.58 | 285,900 |
| Aug 29, 2024 | 90.98 | 91.60 | 90.22 | 90.38 | 88.96 | 341,300 |
| Aug 28, 2024 | 90.59 | 91.00 | 89.78 | 90.21 | 88.79 | 296,600 |
| Aug 27, 2024 | 90.21 | 91.11 | 90.11 | 90.88 | 89.45 | 330,300 |
| Aug 26, 2024 | 91.04 | 91.61 | 90.78 | 90.86 | 89.43 | 234,300 |
| Aug 23, 2024 | 90.94 | 92.33 | 90.78 | 92.26 | 90.81 | 222,400 |
| Aug 22, 2024 | 92.36 | 92.58 | 91.05 | 91.13 | 89.70 | 357,700 |
| Aug 21, 2024 | 92.22 | 92.73 | 91.88 | 92.64 | 91.18 | 251,000 |
| Aug 20, 2024 | 91.50 | 92.18 | 91.47 | 91.62 | 90.18 | 324,300 |
| Aug 19, 2024 | 90.70 | 91.30 | 90.52 | 91.26 | 89.82 | 312,900 |
| Aug 16, 2024 | 89.65 | 90.45 | 89.52 | 90.23 | 88.81 | 288,400 |
| Aug 15, 2024 | 88.73 | 89.70 | 88.59 | 89.16 | 87.76 | 412,700 |
| Aug 14, 2024 | 88.77 | 88.81 | 87.74 | 88.26 | 86.87 | 367,200 |
| Aug 13, 2024 | 86.63 | 88.20 | 86.63 | 87.76 | 86.38 | 418,700 |
| Aug 12, 2024 | 86.02 | 87.28 | 85.77 | 86.65 | 85.29 | 402,400 |
| Aug 09, 2024 | 85.77 | 86.20 | 85.20 | 86.12 | 84.77 | 485,700 |
| Aug 08, 2024 | 84.61 | 85.61 | 84.06 | 85.48 | 84.14 | 344,000 |
| Aug 07, 2024 | 84.89 | 85.85 | 83.69 | 83.70 | 82.38 | 499,400 |
| Aug 06, 2024 | 83.75 | 84.88 | 83.42 | 84.60 | 83.27 | 501,600 |
| Aug 05, 2024 | 83.85 | 85.82 | 83.80 | 84.85 | 83.52 | 424,100 |
| Aug 02, 2024 | 85.72 | 87.64 | 84.72 | 87.51 | 86.13 | 1,430,200 |
| Aug 01, 2024 | 89.99 | 90.47 | 86.95 | 87.70 | 86.32 | 517,000 |
| Jul 31, 2024 | 90.59 | 90.81 | 89.61 | 90.57 | 89.15 | 487,800 |
| Jul 30, 2024 | 89.12 | 89.78 | 88.60 | 88.85 | 87.45 | 403,800 |
| Jul 29, 2024 | 88.75 | 88.99 | 88.02 | 88.26 | 86.87 | 301,800 |
| Jul 26, 2024 | 89.13 | 89.90 | 88.58 | 88.92 | 87.52 | 317,600 |
| Jul 25, 2024 | 88.24 | 88.89 | 86.79 | 88.40 | 87.01 | 540,500 |
| Jul 24, 2024 | 90.85 | 91.49 | 88.57 | 88.64 | 87.25 | 589,300 |
| Jul 23, 2024 | 89.40 | 90.62 | 87.83 | 89.40 | 87.99 | 1,402,500 |
| Jul 22, 2024 | 89.88 | 92.11 | 89.88 | 92.05 | 90.60 | 1,472,200 |
| Jul 19, 2024 | 89.16 | 89.92 | 88.78 | 88.92 | 87.52 | 679,700 |
| Jul 18, 2024 | 90.10 | 90.30 | 88.93 | 89.71 | 88.30 | 497,000 |
| Jul 17, 2024 | 90.13 | 90.93 | 89.83 | 90.00 | 88.58 | 634,600 |
| Jul 16, 2024 | 90.55 | 92.60 | 90.49 | 92.49 | 91.04 | 595,700 |
| Jul 15, 2024 | 92.18 | 92.57 | 91.46 | 92.41 | 90.96 | 448,700 |
| Jul 12, 2024 | 91.75 | 93.35 | 91.51 | 92.78 | 91.32 | 324,400 |
| Jul 11, 2024 | 91.81 | 91.98 | 91.24 | 91.68 | 90.24 | 544,200 |
| Jul 10, 2024 | 93.46 | 93.64 | 89.56 | 90.40 | 88.98 | 1,106,900 |
| Jul 09, 2024 | 94.58 | 95.22 | 94.29 | 94.60 | 93.11 | 315,100 |
| Jul 08, 2024 | 94.38 | 95.01 | 94.01 | 94.94 | 93.45 | 425,600 |
| Jul 05, 2024 | 94.83 | 95.03 | 93.82 | 93.85 | 92.37 | 316,400 |
| Jul 03, 2024 | 95.10 | 95.40 | 94.76 | 95.20 | 93.70 | 141,200 |
| Jul 02, 2024 | 94.67 | 95.07 | 93.63 | 94.36 | 92.88 | 458,600 |
| Jul 01, 2024 | 97.10 | 97.39 | 96.06 | 96.51 | 94.99 | 234,600 |
| Jun 28, 2024 | 96.80 | 97.33 | 96.33 | 96.88 | 95.36 | 275,800 |
| Jun 27, 2024 | 96.56 | 96.71 | 95.88 | 96.32 | 94.81 | 260,800 |
| Jun 26, 2024 | 95.91 | 96.68 | 95.26 | 96.27 | 94.76 | 330,800 |
| Jun 25, 2024 | 96.63 | 98.01 | 96.28 | 97.93 | 96.39 | 342,500 |
| Jun 24, 2024 | 97.57 | 98.15 | 97.04 | 97.63 | 96.09 | 513,500 |
| Jun 21, 2024 | 96.55 | 97.36 | 95.92 | 96.11 | 94.60 | 662,700 |
| Jun 20, 2024 | 97.80 | 98.16 | 96.41 | 97.17 | 95.64 | 404,900 |
| Jun 18, 2024 | 99.46 | 100.28 | 98.52 | 99.05 | 97.49 | 269,000 |
| Jun 17, 2024 | 98.46 | 99.25 | 97.63 | 99.15 | 97.59 | 337,600 |
| Jun 14, 2024 | 98.86 | 99.71 | 98.49 | 98.77 | 97.22 | 469,100 |
| Jun 13, 2024 | 101.52 | 102.37 | 101.41 | 102.17 | 100.56 | 239,500 |
| Jun 12, 2024 | 101.50 | 102.50 | 101.21 | 101.85 | 100.25 | 262,400 |
| Jun 11, 2024 | 100.36 | 100.63 | 99.03 | 100.13 | 98.56 | 405,300 |
| Jun 10, 2024 | 100.74 | 101.73 | 100.48 | 101.43 | 99.83 | 266,000 |
| Jun 07, 2024 | 101.31 | 101.81 | 100.93 | 101.14 | 99.55 | 244,600 |
| Jun 06, 2024 | 102.48 | 102.59 | 101.14 | 102.10 | 100.49 | 542,800 |
| Jun 05, 2024 | 98.24 | 100.09 | 98.21 | 99.99 | 98.42 | 314,100 |
| Jun 04, 2024 | 97.63 | 98.26 | 97.38 | 98.00 | 96.46 | 374,600 |
| Jun 03, 2024 | 99.27 | 99.35 | 96.31 | 96.89 | 95.37 | 664,600 |
| May 31, 2024 | 97.97 | 100.06 | 97.82 | 100.01 | 98.44 | 654,100 |
| May 30, 2024 | 97.08 | 98.86 | 97.05 | 97.76 | 96.22 | 611,100 |
| May 29, 2024 | 94.29 | 95.82 | 93.85 | 95.21 | 93.71 | 346,100 |
| May 28, 2024 | 95.75 | 95.81 | 94.94 | 95.43 | 93.93 | 361,100 |
| May 24, 2024 | 94.94 | 96.65 | 94.84 | 96.01 | 94.50 | 525,800 |
| May 23, 2024 | 95.72 | 96.67 | 95.05 | 95.13 | 93.63 | 597,100 |
| *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.