Canada Markets closed

Logitech International S.A. (LOGI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
58.67+0.16 (+0.27%)
At close: 04:00PM EDT
58.27 -0.40 (-0.68%)
After hours: 04:26PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202259.4559.5356.9858.6758.67961,700
May 19, 202258.0259.8157.5758.5158.51984,500
May 18, 202258.8759.6157.8458.5558.551,447,400
May 17, 202259.9961.5358.9861.2861.281,579,200
May 16, 202258.6859.0857.9558.3458.34791,600
May 13, 202258.8459.8658.5459.2259.22864,500
May 12, 202256.3259.2456.2357.8957.891,413,600
May 11, 202258.6559.7956.9257.0757.071,205,200
May 10, 202258.7159.9057.4158.7458.741,621,600
May 09, 202258.4159.2956.9657.1657.161,350,800
May 06, 202261.5062.3560.3660.9460.941,133,200
May 05, 202264.0564.6062.2563.1663.161,304,400
May 04, 202263.4466.1462.3165.8865.881,644,400
May 03, 202262.4265.3162.3264.2864.282,911,600
May 02, 202265.1967.1164.8266.3466.341,946,500
Apr 29, 202266.0367.3565.1265.3065.301,091,700
Apr 28, 202264.1766.8863.2966.0066.001,619,200
Apr 27, 202264.4565.9363.9964.0964.092,326,900
Apr 26, 202266.3167.0464.9165.1665.162,413,300
Apr 25, 202265.7768.3265.6867.9867.981,410,600
Apr 22, 202266.1966.6465.0365.2765.271,791,600
Apr 21, 202271.7472.4169.8670.1070.101,195,900
Apr 20, 202270.6671.2469.8470.6670.66765,600
Apr 19, 202269.9471.1069.6071.0271.02804,400
Apr 18, 202269.0569.8168.5769.7569.75517,100
Apr 14, 202271.0471.0469.0969.3169.31596,000
Apr 13, 202269.7470.6268.6270.2770.27917,100
Apr 12, 202271.5272.0670.1370.5770.57775,300
Apr 11, 202270.6271.3770.0271.0171.01546,400
Apr 08, 202272.2672.3671.0471.5471.54521,700
Apr 07, 202272.9773.4171.1272.1572.15686,700
Apr 06, 202271.4371.9970.3371.3471.341,317,600
Apr 05, 202274.7675.0973.4474.0174.01869,600
Apr 04, 202274.9176.4974.3876.4476.441,431,800
Apr 01, 202272.7173.2471.1371.4471.441,493,700
Mar 31, 202275.4075.5273.7173.7873.78947,900
Mar 30, 202277.5577.7176.1076.3076.30414,600
Mar 29, 202278.7778.9677.3478.0478.04530,900
Mar 28, 202278.0078.5075.8977.5177.51742,000
Mar 25, 202276.7977.2976.1676.8176.81821,100
Mar 24, 202274.7577.3774.2577.3277.321,738,600
Mar 23, 202272.5573.4771.8171.8671.86465,300
Mar 22, 202273.4474.4773.1774.1174.11665,900
Mar 21, 202274.2474.4273.0573.5673.56689,700
Mar 18, 202272.3574.7872.1574.7374.73601,000
Mar 17, 202271.9073.4771.8473.3573.35644,700
Mar 16, 202272.3473.8571.0573.5873.58700,600
Mar 15, 202270.1070.7069.4470.5470.54640,000
Mar 14, 202270.3770.9369.3069.7269.72570,900
Mar 11, 202272.4972.5070.0370.1370.13617,800
Mar 10, 202271.8172.0170.1871.2871.28732,300
Mar 09, 202271.4173.7871.3773.3373.33707,100
Mar 08, 202268.9670.4867.3669.3569.351,526,800
Mar 07, 202272.7973.1569.6869.7269.72975,900
Mar 04, 202273.3877.5872.6573.2173.211,948,100
Mar 03, 202278.0678.4875.1776.0276.021,279,200
Mar 02, 202275.1277.9274.1677.7677.76887,400
Mar 01, 202276.4977.5273.8574.5274.52826,500
Feb 28, 202273.8475.3273.5474.6474.64650,800
Feb 25, 202274.8775.3373.9174.8074.80689,200
Feb 24, 202270.0674.7169.9274.6574.65939,800
Feb 23, 202275.1875.2872.4872.5072.50599,600
Feb 22, 202274.1475.7073.1573.7873.78724,900
Feb 18, 202273.9575.2773.3974.7574.751,226,900
Feb 17, 202276.3176.3973.4975.4875.482,119,400
Feb 16, 202280.9681.4880.0881.3381.33398,500
Feb 15, 202280.2880.5679.7580.4080.40550,300
Feb 14, 202277.9779.1977.5878.6878.68389,000
Feb 11, 202280.2480.6677.9178.6378.63464,000
Feb 10, 202280.0682.0679.7980.2080.20529,300
Feb 09, 202280.0780.7379.7680.6680.66539,100
Feb 08, 202276.8978.9976.5478.8778.87541,100
Feb 07, 202278.5179.2878.1878.5378.53401,700
Feb 04, 202279.3779.7378.2679.3079.30517,300
Feb 03, 202280.7180.8879.3479.4779.47726,800
Feb 02, 202282.4982.9181.6482.5482.54728,300
Feb 01, 202281.5381.8580.0281.2681.26844,200
Jan 31, 202281.5483.4881.5483.3983.39946,100
Jan 28, 202280.6681.9079.6781.8581.85812,600
Jan 27, 202281.6381.7379.6680.8180.811,471,500
Jan 26, 202282.3482.7178.9479.6679.662,175,300
Jan 25, 202277.4379.0275.1877.7877.783,415,700
Jan 24, 202272.9474.6271.1174.4574.452,190,400
Jan 21, 202277.3277.3474.5874.6574.652,152,300
Jan 20, 202280.8482.0678.0578.1078.10911,900
Jan 19, 202280.0081.0979.2979.3979.39671,700
Jan 18, 202282.1882.4080.3480.5980.59951,700
Jan 14, 202282.9485.0682.7984.9384.93745,900
Jan 13, 202284.1184.1682.2782.5182.51461,200
Jan 12, 202285.3786.2683.6783.9083.90934,300
Jan 11, 202282.5886.1282.5585.9585.952,057,100
Jan 10, 202280.3682.8979.7582.6282.621,002,700
Jan 07, 202279.8381.5579.6780.9980.99669,700
Jan 06, 202283.9484.1780.5180.7980.791,553,700
Jan 05, 202285.9587.5785.2685.5285.521,498,100
Jan 04, 202285.1085.7884.3285.1585.15695,800
Jan 03, 202285.1485.2883.7785.2385.23785,500
Dec 31, 202183.8584.2282.4582.4882.48441,600
Dec 30, 202183.9184.5183.8784.0784.07372,800
Dec 29, 202184.3784.5783.8183.8683.86429,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...