Canada Markets open in 9 hrs 11 mins

Logitech International S.A. (LOGI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
60.52+1.24 (+2.09%)
At close: 04:00PM EST
59.11 -1.41 (-2.33%)
After hours: 07:10PM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023------
Feb 02, 202359.7461.0559.4460.5260.52882,400
Feb 01, 202358.0359.5857.7859.2859.28574,400
Jan 31, 202357.7658.4157.7158.3758.37481,900
Jan 30, 202358.5258.8758.0058.1158.11529,100
Jan 27, 202358.4559.7158.4259.2959.29750,500
Jan 26, 202358.4059.0857.5059.0059.00952,200
Jan 25, 202356.6857.7656.3957.7157.71674,400
Jan 24, 202357.2358.8357.2057.9157.911,515,100
Jan 23, 202355.6157.5755.6057.5457.541,336,400
Jan 20, 202354.9056.0054.4355.8455.841,120,800
Jan 19, 202356.0256.3255.3356.0456.04629,000
Jan 18, 202356.1756.8255.7655.7855.78859,800
Jan 17, 202354.8655.2654.4254.8754.87968,800
Jan 13, 202354.0755.2154.0154.7454.742,104,100
Jan 12, 202356.4457.8755.5156.6656.665,048,100
Jan 11, 202367.5868.1767.0668.1568.15517,400
Jan 10, 202366.6567.2066.0867.2067.20507,400
Jan 09, 202367.1567.5266.1166.2066.20649,400
Jan 06, 202365.0366.1564.4666.0066.00768,300
Jan 05, 202363.6664.1063.2064.0564.05422,100
Jan 04, 202364.4564.8963.3063.6663.66589,400
Jan 03, 202362.8363.5162.1062.8162.81456,700
Dec 30, 202262.3062.4561.6962.2562.25233,500
Dec 29, 202262.0462.8161.8062.5662.56359,900
Dec 28, 202261.9762.2860.7860.9060.90341,900
Dec 27, 202261.7861.9761.3561.6961.69312,400
Dec 23, 202261.6661.7760.9061.6361.63509,300
Dec 22, 202261.7461.8260.1561.0461.04657,000
Dec 21, 202260.7662.0960.6261.7861.78945,500
Dec 20, 202258.8959.5358.6059.2259.22623,200
Dec 19, 202259.6759.8358.3058.4958.49781,900
Dec 16, 202258.9959.6258.0358.5158.51802,000
Dec 15, 202261.7862.0060.6860.8560.85593,000
Dec 14, 202262.3062.9760.8161.9061.90597,500
Dec 13, 202264.4864.6062.4262.7862.78965,300
Dec 12, 202260.2561.0360.1861.0161.01330,900
Dec 09, 202260.2160.8559.9960.0960.09340,600
Dec 08, 202259.1860.2259.0060.1860.18451,000
Dec 07, 202259.3459.7459.0059.5759.57315,500
Dec 06, 202261.4161.4159.7159.9859.98322,100
Dec 05, 202261.6662.2260.9461.3261.32371,700
Dec 02, 202261.7963.0461.7862.7462.74543,200
Dec 01, 202261.6962.3061.3161.8961.89490,000
Nov 30, 202258.7960.6158.2960.5460.54566,800
Nov 29, 202258.4758.8757.9758.2558.25239,000
Nov 28, 202259.7359.9758.1858.3658.36319,900
Nov 25, 202259.2159.5758.9059.0859.08268,800
Nov 23, 202258.0059.1457.9658.9658.96387,000
Nov 22, 202257.6058.2157.2557.9657.96573,900
Nov 21, 202257.4058.2957.3257.8557.85563,600
Nov 18, 202258.7759.0158.1758.9358.93548,000
Nov 17, 202258.3059.2858.2559.0459.04469,400
Nov 16, 202261.0261.1459.3259.3759.37869,100
Nov 15, 202262.1762.4761.3962.0262.02633,700
Nov 14, 202261.7962.6761.2861.3561.35523,100
Nov 11, 202261.1563.3361.0062.5562.551,365,100
Nov 10, 202257.1858.7956.8758.5658.561,078,700
Nov 09, 202254.1654.9053.7753.8253.82482,400
Nov 08, 202255.0255.5953.9454.5554.551,118,400
Nov 07, 202252.7153.5552.2753.4453.44758,800
Nov 04, 202249.7951.2349.6351.2151.21608,400
Nov 03, 202248.2448.7547.9248.3148.31617,100
Nov 02, 202250.3651.3749.3349.3449.34404,500
Nov 01, 202250.9051.1249.9550.2150.21407,700
Oct 31, 202250.3450.5249.4349.6449.64586,100
Oct 28, 202250.2551.3950.1551.1351.13573,300
Oct 27, 202251.5552.1150.9551.2651.26518,500
Oct 26, 202250.2151.7249.8850.8450.84934,000
Oct 25, 202250.0551.5249.6650.6450.644,017,100
Oct 24, 202245.4345.9544.8245.6145.611,186,600
Oct 21, 202243.4844.7743.2244.6244.62848,100
Oct 20, 202243.6444.7043.1943.4343.43571,700
Oct 19, 202243.8244.2043.0543.2843.28571,400
Oct 18, 202246.4146.6344.7145.0445.04652,300
Oct 17, 202245.5145.9145.0545.1645.16565,400
Oct 14, 202245.3445.4043.9044.0444.04579,100
Oct 13, 202242.0345.1041.8144.8344.83785,400
Oct 12, 202243.4443.7942.9743.4943.49571,600
Oct 11, 202243.8844.4743.2643.5743.57698,300
Oct 10, 202244.3444.5543.5844.3044.30818,100
Oct 07, 202244.5545.1143.7544.0244.021,251,000
Oct 06, 202247.5647.8246.7847.0447.04459,500
Oct 05, 202247.1448.2046.7747.9347.93452,700
Oct 04, 202247.8048.5247.4248.1548.151,182,200
Oct 03, 202245.1646.0844.8345.6945.691,103,700
Sept 30, 202245.9047.0845.8746.0046.00788,900
Sept 29, 202245.6346.2745.3346.2646.26735,900
Sept 28, 202246.3347.6046.1847.4247.42684,900
Sept 27, 202245.4246.4945.4245.8345.83837,100
Sept 26, 202244.9045.7244.5144.5644.56669,500
Sept 23, 202245.6446.1645.4146.0946.09773,600
Sept 22, 202246.7647.0346.0446.6646.66591,300
Sept 21, 202247.6248.3247.0347.0647.06360,200
Sept 20, 202247.8948.4447.5047.5247.52500,200
Sept 19, 202248.0248.4947.8848.3848.38629,000
Sept 16, 202248.8649.4448.4748.8448.84581,600
Sept 15, 202249.5550.3648.6948.8548.85512,300
Sept 14, 202249.7250.0949.1449.6449.64564,100
Sept 13, 202250.7251.1649.6449.8549.85779,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...