Yahoo

Mail

UK markets open in 6 hours 27 minutes

NIKKEI 225
37,483.13
-596.57(-1.57%)
HANG SENG
16,385.87
+134.03(+0.82%)
CRUDE OIL
82.50
-0.23(-0.28%)
GOLD FUTURES
2,388.70
-9.30(-0.39%)
DOW
37,775.38
+22.07(+0.06%)
Bitcoin GBP
50,793.85
+1,679.56(+3.42%)

Money

Best mortgage deals of the week

As possibility of multiple interest rate cuts dwindle here's what banks and building societies are offering

Logitech International S.A. (LOGI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

78.08

-0.92

(-1.16%)

At close: 04:00PM EDT

77.33

-0.75

(-0.96%)

After hours:

04:06PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	78.54	78.99	77.70	78.08	78.08	656,712
17 Apr 2024	80.46	80.54	78.50	79.00	79.00	625,700
16 Apr 2024	80.23	80.32	79.19	79.69	79.69	1,005,700
15 Apr 2024	83.79	83.79	80.35	81.26	81.26	1,224,300
12 Apr 2024	88.03	88.52	86.78	86.84	86.84	243,100
11 Apr 2024	87.02	87.99	86.41	87.41	87.41	312,800
10 Apr 2024	86.54	87.26	85.93	85.94	85.94	234,800
09 Apr 2024	88.39	88.58	87.47	88.56	88.56	269,700
08 Apr 2024	88.18	88.44	87.68	87.74	87.74	229,900
05 Apr 2024	87.02	87.96	86.76	87.36	87.36	323,400
04 Apr 2024	89.95	90.03	87.55	87.56	87.56	393,000
03 Apr 2024	88.62	90.64	88.57	90.38	90.38	208,200
02 Apr 2024	89.04	89.13	88.37	88.70	88.70	204,600
01 Apr 2024	89.68	90.02	88.34	89.28	89.28	313,100
28 Mar 2024	88.71	89.75	88.68	89.37	89.37	322,400
27 Mar 2024	89.80	89.84	87.53	88.46	88.46	446,900
26 Mar 2024	91.26	91.48	90.62	90.76	90.76	303,100
25 Mar 2024	91.65	91.77	90.88	91.12	91.12	219,400
22 Mar 2024	89.90	90.95	89.81	90.84	90.84	195,400
21 Mar 2024	89.66	90.07	88.93	89.80	89.80	311,400
20 Mar 2024	88.74	90.74	88.56	90.47	90.47	513,000
19 Mar 2024	89.01	90.58	88.72	90.48	90.48	515,700
18 Mar 2024	87.04	89.49	85.95	88.16	88.16	1,386,000
15 Mar 2024	94.15	95.58	93.80	94.72	94.72	578,500
14 Mar 2024	94.29	94.70	93.32	93.55	93.55	367,000
13 Mar 2024	93.74	94.23	93.02	93.31	93.31	329,200
12 Mar 2024	91.14	92.53	90.57	92.50	92.50	311,000
11 Mar 2024	90.46	91.45	88.27	91.41	91.41	556,400
08 Mar 2024	90.40	91.41	90.31	90.51	90.51	458,900
07 Mar 2024	89.02	89.96	88.73	89.53	89.53	351,000
06 Mar 2024	86.94	88.95	86.79	88.26	88.26	538,100
05 Mar 2024	86.45	86.45	84.44	84.78	84.78	455,000
04 Mar 2024	87.04	87.04	84.89	86.33	86.33	630,700
01 Mar 2024	87.77	88.34	87.67	87.90	87.90	318,500
29 Feb 2024	89.14	89.25	87.61	87.82	87.82	335,200
28 Feb 2024	89.82	89.82	88.27	88.77	88.77	380,300
27 Feb 2024	90.38	90.79	89.88	89.94	89.94	251,900
26 Feb 2024	90.08	90.20	89.60	89.85	89.85	397,000
23 Feb 2024	90.00	90.00	89.12	89.64	89.64	288,400
22 Feb 2024	87.84	89.29	87.80	89.00	89.00	364,000
21 Feb 2024	86.75	87.23	86.29	86.74	86.74	512,400
20 Feb 2024	87.62	87.98	86.74	87.79	87.79	466,700
16 Feb 2024	87.38	87.45	85.90	85.90	85.90	482,400
15 Feb 2024	87.24	88.07	87.07	87.41	87.41	435,600
14 Feb 2024	86.75	87.13	86.16	87.10	87.10	330,500
13 Feb 2024	84.14	85.47	84.05	85.42	85.42	389,500
12 Feb 2024	85.19	85.95	84.85	85.27	85.27	206,700
09 Feb 2024	85.04	85.90	84.91	85.21	85.21	369,600
08 Feb 2024	84.17	84.85	83.98	84.60	84.60	313,100
07 Feb 2024	83.50	84.07	83.25	83.34	83.34	318,300
06 Feb 2024	84.74	85.78	84.73	84.97	84.97	344,100
05 Feb 2024	84.07	84.41	83.54	84.18	84.18	384,500
02 Feb 2024	84.54	84.60	83.83	84.33	84.33	307,700
01 Feb 2024	83.84	85.45	83.24	85.20	85.20	550,900
31 Jan 2024	84.42	84.90	83.35	83.39	83.39	418,200
30 Jan 2024	84.69	84.75	83.79	84.44	84.44	389,600
29 Jan 2024	85.08	85.14	83.22	83.94	83.94	637,800
26 Jan 2024	85.92	85.92	85.14	85.57	85.57	340,100
25 Jan 2024	86.15	86.93	84.85	85.24	85.24	722,800
24 Jan 2024	87.52	87.65	86.59	87.15	87.15	816,100
23 Jan 2024	84.67	87.15	83.90	84.86	84.86	2,813,800
22 Jan 2024	95.10	96.66	94.42	95.93	95.93	838,100
19 Jan 2024	94.17	94.76	93.83	94.67	94.67	478,600
18 Jan 2024	94.48	94.92	93.47	94.72	94.72	321,800
17 Jan 2024	93.13	93.82	92.28	93.75	93.75	387,000
16 Jan 2024	94.67	94.82	93.42	94.04	94.04	350,100
12 Jan 2024	96.39	96.65	95.73	95.96	95.96	234,800
11 Jan 2024	95.36	95.81	94.23	95.38	95.38	200,700
10 Jan 2024	95.34	96.16	95.23	95.94	95.94	389,300
09 Jan 2024	94.26	94.66	93.84	94.03	94.03	473,600
08 Jan 2024	93.78	94.88	93.78	94.72	94.72	198,500
05 Jan 2024	92.00	92.96	91.98	92.56	92.56	273,300
04 Jan 2024	92.94	93.45	92.51	92.88	92.88	221,600
03 Jan 2024	91.00	93.67	90.98	93.09	93.09	485,000
02 Jan 2024	94.35	94.35	93.11	93.63	93.63	204,500
29 Dec 2023	95.16	95.49	94.55	95.06	95.06	275,300
28 Dec 2023	94.74	94.88	94.29	94.51	94.51	163,900
27 Dec 2023	93.73	94.57	93.51	94.56	94.56	281,400
26 Dec 2023	92.60	93.49	92.60	93.23	93.23	140,500
22 Dec 2023	92.18	93.02	91.82	92.58	92.58	220,600
21 Dec 2023	93.58	93.65	92.61	93.23	93.23	219,500
20 Dec 2023	92.65	93.65	92.56	92.67	92.67	312,300
19 Dec 2023	93.94	94.46	93.69	94.09	94.09	220,600
18 Dec 2023	93.23	93.75	92.55	93.43	93.43	382,700
15 Dec 2023	93.83	95.11	93.75	94.08	94.08	510,000
14 Dec 2023	93.51	95.23	93.51	94.98	94.98	512,700
13 Dec 2023	93.22	93.59	92.05	93.44	93.44	323,300
12 Dec 2023	90.89	92.06	90.85	92.04	92.04	215,600
11 Dec 2023	89.28	90.36	89.16	90.23	90.23	293,700
08 Dec 2023	87.91	89.32	87.89	89.11	89.11	429,400
07 Dec 2023	86.68	87.39	86.57	87.33	87.33	235,100
06 Dec 2023	86.99	87.13	86.23	86.36	86.36	170,500
05 Dec 2023	85.82	86.63	85.82	86.47	86.47	221,500
04 Dec 2023	86.33	87.07	85.73	87.01	87.01	346,200
01 Dec 2023	86.14	87.28	86.01	87.11	87.11	255,000
30 Nov 2023	87.26	87.73	86.78	87.70	87.70	368,200
29 Nov 2023	85.58	86.40	85.46	86.38	86.38	431,100
28 Nov 2023	84.38	84.97	84.28	84.71	84.71	181,300
27 Nov 2023	84.89	85.02	84.50	84.84	84.84	293,600
24 Nov 2023	84.78	84.89	84.32	84.67	84.67	228,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,483.13-596.57(-1.57%)

HANG SENG16,385.87+134.03(+0.82%)

CRUDE OIL82.50-0.23(-0.28%)

GOLD FUTURES2,388.70-9.30(-0.39%)

DOW37,775.38+22.07(+0.06%)

Bitcoin GBP50,793.85+1,679.56(+3.42%)

Best mortgage deals of the week

Logitech International S.A. (LOGI)

NIKKEI 225
37,483.13
-596.57(-1.57%)

HANG SENG
16,385.87
+134.03(+0.82%)

CRUDE OIL
82.50
-0.23(-0.28%)

GOLD FUTURES
2,388.70
-9.30(-0.39%)

DOW
37,775.38
+22.07(+0.06%)

Bitcoin GBP
50,793.85
+1,679.56(+3.42%)