Logitech International S.A. (LOGI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 59.45 | 59.53 | 56.98 | 58.67 | 58.67 | 961,700 |
| May 19, 2022 | 58.02 | 59.81 | 57.57 | 58.51 | 58.51 | 984,500 |
| May 18, 2022 | 58.87 | 59.61 | 57.84 | 58.55 | 58.55 | 1,447,400 |
| May 17, 2022 | 59.99 | 61.53 | 58.98 | 61.28 | 61.28 | 1,579,200 |
| May 16, 2022 | 58.68 | 59.08 | 57.95 | 58.34 | 58.34 | 791,600 |
| May 13, 2022 | 58.84 | 59.86 | 58.54 | 59.22 | 59.22 | 864,500 |
| May 12, 2022 | 56.32 | 59.24 | 56.23 | 57.89 | 57.89 | 1,413,600 |
| May 11, 2022 | 58.65 | 59.79 | 56.92 | 57.07 | 57.07 | 1,205,200 |
| May 10, 2022 | 58.71 | 59.90 | 57.41 | 58.74 | 58.74 | 1,621,600 |
| May 09, 2022 | 58.41 | 59.29 | 56.96 | 57.16 | 57.16 | 1,350,800 |
| May 06, 2022 | 61.50 | 62.35 | 60.36 | 60.94 | 60.94 | 1,133,200 |
| May 05, 2022 | 64.05 | 64.60 | 62.25 | 63.16 | 63.16 | 1,304,400 |
| May 04, 2022 | 63.44 | 66.14 | 62.31 | 65.88 | 65.88 | 1,644,400 |
| May 03, 2022 | 62.42 | 65.31 | 62.32 | 64.28 | 64.28 | 2,911,600 |
| May 02, 2022 | 65.19 | 67.11 | 64.82 | 66.34 | 66.34 | 1,946,500 |
| Apr 29, 2022 | 66.03 | 67.35 | 65.12 | 65.30 | 65.30 | 1,091,700 |
| Apr 28, 2022 | 64.17 | 66.88 | 63.29 | 66.00 | 66.00 | 1,619,200 |
| Apr 27, 2022 | 64.45 | 65.93 | 63.99 | 64.09 | 64.09 | 2,326,900 |
| Apr 26, 2022 | 66.31 | 67.04 | 64.91 | 65.16 | 65.16 | 2,413,300 |
| Apr 25, 2022 | 65.77 | 68.32 | 65.68 | 67.98 | 67.98 | 1,410,600 |
| Apr 22, 2022 | 66.19 | 66.64 | 65.03 | 65.27 | 65.27 | 1,791,600 |
| Apr 21, 2022 | 71.74 | 72.41 | 69.86 | 70.10 | 70.10 | 1,195,900 |
| Apr 20, 2022 | 70.66 | 71.24 | 69.84 | 70.66 | 70.66 | 765,600 |
| Apr 19, 2022 | 69.94 | 71.10 | 69.60 | 71.02 | 71.02 | 804,400 |
| Apr 18, 2022 | 69.05 | 69.81 | 68.57 | 69.75 | 69.75 | 517,100 |
| Apr 14, 2022 | 71.04 | 71.04 | 69.09 | 69.31 | 69.31 | 596,000 |
| Apr 13, 2022 | 69.74 | 70.62 | 68.62 | 70.27 | 70.27 | 917,100 |
| Apr 12, 2022 | 71.52 | 72.06 | 70.13 | 70.57 | 70.57 | 775,300 |
| Apr 11, 2022 | 70.62 | 71.37 | 70.02 | 71.01 | 71.01 | 546,400 |
| Apr 08, 2022 | 72.26 | 72.36 | 71.04 | 71.54 | 71.54 | 521,700 |
| Apr 07, 2022 | 72.97 | 73.41 | 71.12 | 72.15 | 72.15 | 686,700 |
| Apr 06, 2022 | 71.43 | 71.99 | 70.33 | 71.34 | 71.34 | 1,317,600 |
| Apr 05, 2022 | 74.76 | 75.09 | 73.44 | 74.01 | 74.01 | 869,600 |
| Apr 04, 2022 | 74.91 | 76.49 | 74.38 | 76.44 | 76.44 | 1,431,800 |
| Apr 01, 2022 | 72.71 | 73.24 | 71.13 | 71.44 | 71.44 | 1,493,700 |
| Mar 31, 2022 | 75.40 | 75.52 | 73.71 | 73.78 | 73.78 | 947,900 |
| Mar 30, 2022 | 77.55 | 77.71 | 76.10 | 76.30 | 76.30 | 414,600 |
| Mar 29, 2022 | 78.77 | 78.96 | 77.34 | 78.04 | 78.04 | 530,900 |
| Mar 28, 2022 | 78.00 | 78.50 | 75.89 | 77.51 | 77.51 | 742,000 |
| Mar 25, 2022 | 76.79 | 77.29 | 76.16 | 76.81 | 76.81 | 821,100 |
| Mar 24, 2022 | 74.75 | 77.37 | 74.25 | 77.32 | 77.32 | 1,738,600 |
| Mar 23, 2022 | 72.55 | 73.47 | 71.81 | 71.86 | 71.86 | 465,300 |
| Mar 22, 2022 | 73.44 | 74.47 | 73.17 | 74.11 | 74.11 | 665,900 |
| Mar 21, 2022 | 74.24 | 74.42 | 73.05 | 73.56 | 73.56 | 689,700 |
| Mar 18, 2022 | 72.35 | 74.78 | 72.15 | 74.73 | 74.73 | 601,000 |
| Mar 17, 2022 | 71.90 | 73.47 | 71.84 | 73.35 | 73.35 | 644,700 |
| Mar 16, 2022 | 72.34 | 73.85 | 71.05 | 73.58 | 73.58 | 700,600 |
| Mar 15, 2022 | 70.10 | 70.70 | 69.44 | 70.54 | 70.54 | 640,000 |
| Mar 14, 2022 | 70.37 | 70.93 | 69.30 | 69.72 | 69.72 | 570,900 |
| Mar 11, 2022 | 72.49 | 72.50 | 70.03 | 70.13 | 70.13 | 617,800 |
| Mar 10, 2022 | 71.81 | 72.01 | 70.18 | 71.28 | 71.28 | 732,300 |
| Mar 09, 2022 | 71.41 | 73.78 | 71.37 | 73.33 | 73.33 | 707,100 |
| Mar 08, 2022 | 68.96 | 70.48 | 67.36 | 69.35 | 69.35 | 1,526,800 |
| Mar 07, 2022 | 72.79 | 73.15 | 69.68 | 69.72 | 69.72 | 975,900 |
| Mar 04, 2022 | 73.38 | 77.58 | 72.65 | 73.21 | 73.21 | 1,948,100 |
| Mar 03, 2022 | 78.06 | 78.48 | 75.17 | 76.02 | 76.02 | 1,279,200 |
| Mar 02, 2022 | 75.12 | 77.92 | 74.16 | 77.76 | 77.76 | 887,400 |
| Mar 01, 2022 | 76.49 | 77.52 | 73.85 | 74.52 | 74.52 | 826,500 |
| Feb 28, 2022 | 73.84 | 75.32 | 73.54 | 74.64 | 74.64 | 650,800 |
| Feb 25, 2022 | 74.87 | 75.33 | 73.91 | 74.80 | 74.80 | 689,200 |
| Feb 24, 2022 | 70.06 | 74.71 | 69.92 | 74.65 | 74.65 | 939,800 |
| Feb 23, 2022 | 75.18 | 75.28 | 72.48 | 72.50 | 72.50 | 599,600 |
| Feb 22, 2022 | 74.14 | 75.70 | 73.15 | 73.78 | 73.78 | 724,900 |
| Feb 18, 2022 | 73.95 | 75.27 | 73.39 | 74.75 | 74.75 | 1,226,900 |
| Feb 17, 2022 | 76.31 | 76.39 | 73.49 | 75.48 | 75.48 | 2,119,400 |
| Feb 16, 2022 | 80.96 | 81.48 | 80.08 | 81.33 | 81.33 | 398,500 |
| Feb 15, 2022 | 80.28 | 80.56 | 79.75 | 80.40 | 80.40 | 550,300 |
| Feb 14, 2022 | 77.97 | 79.19 | 77.58 | 78.68 | 78.68 | 389,000 |
| Feb 11, 2022 | 80.24 | 80.66 | 77.91 | 78.63 | 78.63 | 464,000 |
| Feb 10, 2022 | 80.06 | 82.06 | 79.79 | 80.20 | 80.20 | 529,300 |
| Feb 09, 2022 | 80.07 | 80.73 | 79.76 | 80.66 | 80.66 | 539,100 |
| Feb 08, 2022 | 76.89 | 78.99 | 76.54 | 78.87 | 78.87 | 541,100 |
| Feb 07, 2022 | 78.51 | 79.28 | 78.18 | 78.53 | 78.53 | 401,700 |
| Feb 04, 2022 | 79.37 | 79.73 | 78.26 | 79.30 | 79.30 | 517,300 |
| Feb 03, 2022 | 80.71 | 80.88 | 79.34 | 79.47 | 79.47 | 726,800 |
| Feb 02, 2022 | 82.49 | 82.91 | 81.64 | 82.54 | 82.54 | 728,300 |
| Feb 01, 2022 | 81.53 | 81.85 | 80.02 | 81.26 | 81.26 | 844,200 |
| Jan 31, 2022 | 81.54 | 83.48 | 81.54 | 83.39 | 83.39 | 946,100 |
| Jan 28, 2022 | 80.66 | 81.90 | 79.67 | 81.85 | 81.85 | 812,600 |
| Jan 27, 2022 | 81.63 | 81.73 | 79.66 | 80.81 | 80.81 | 1,471,500 |
| Jan 26, 2022 | 82.34 | 82.71 | 78.94 | 79.66 | 79.66 | 2,175,300 |
| Jan 25, 2022 | 77.43 | 79.02 | 75.18 | 77.78 | 77.78 | 3,415,700 |
| Jan 24, 2022 | 72.94 | 74.62 | 71.11 | 74.45 | 74.45 | 2,190,400 |
| Jan 21, 2022 | 77.32 | 77.34 | 74.58 | 74.65 | 74.65 | 2,152,300 |
| Jan 20, 2022 | 80.84 | 82.06 | 78.05 | 78.10 | 78.10 | 911,900 |
| Jan 19, 2022 | 80.00 | 81.09 | 79.29 | 79.39 | 79.39 | 671,700 |
| Jan 18, 2022 | 82.18 | 82.40 | 80.34 | 80.59 | 80.59 | 951,700 |
| Jan 14, 2022 | 82.94 | 85.06 | 82.79 | 84.93 | 84.93 | 745,900 |
| Jan 13, 2022 | 84.11 | 84.16 | 82.27 | 82.51 | 82.51 | 461,200 |
| Jan 12, 2022 | 85.37 | 86.26 | 83.67 | 83.90 | 83.90 | 934,300 |
| Jan 11, 2022 | 82.58 | 86.12 | 82.55 | 85.95 | 85.95 | 2,057,100 |
| Jan 10, 2022 | 80.36 | 82.89 | 79.75 | 82.62 | 82.62 | 1,002,700 |
| Jan 07, 2022 | 79.83 | 81.55 | 79.67 | 80.99 | 80.99 | 669,700 |
| Jan 06, 2022 | 83.94 | 84.17 | 80.51 | 80.79 | 80.79 | 1,553,700 |
| Jan 05, 2022 | 85.95 | 87.57 | 85.26 | 85.52 | 85.52 | 1,498,100 |
| Jan 04, 2022 | 85.10 | 85.78 | 84.32 | 85.15 | 85.15 | 695,800 |
| Jan 03, 2022 | 85.14 | 85.28 | 83.77 | 85.23 | 85.23 | 785,500 |
| Dec 31, 2021 | 83.85 | 84.22 | 82.45 | 82.48 | 82.48 | 441,600 |
| Dec 30, 2021 | 83.91 | 84.51 | 83.87 | 84.07 | 84.07 | 372,800 |
| Dec 29, 2021 | 84.37 | 84.57 | 83.81 | 83.86 | 83.86 | 429,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
