UK Markets close in 5 hrs 53 mins

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
23 May 2022------
20 May 202259.4559.5356.9858.6758.67961,700
19 May 202258.0259.8157.5758.5158.51984,500
18 May 202258.8759.6157.8458.5558.551,447,400
17 May 202259.9961.5358.9861.2861.281,579,200
16 May 202258.6859.0857.9558.3458.34791,600
13 May 202258.8459.8658.5459.2259.22864,500
12 May 202256.3259.2456.2357.8957.891,413,600
11 May 202258.6559.7956.9257.0757.071,205,200
10 May 202258.7159.9057.4158.7458.741,621,600
09 May 202258.4159.2956.9657.1657.161,350,800
06 May 202261.5062.3560.3660.9460.941,133,200
05 May 202264.0564.6062.2563.1663.161,304,400
04 May 202263.4466.1462.3165.8865.881,644,400
03 May 202262.4265.3162.3264.2864.282,911,600
02 May 202265.1967.1164.8266.3466.341,946,500
29 Apr 202266.0367.3565.1265.3065.301,091,700
28 Apr 202264.1766.8863.2966.0066.001,619,200
27 Apr 202264.4565.9363.9964.0964.092,326,900
26 Apr 202266.3167.0464.9165.1665.162,413,300
25 Apr 202265.7768.3265.6867.9867.981,410,600
22 Apr 202266.1966.6465.0365.2765.271,791,600
21 Apr 202271.7472.4169.8670.1070.101,195,900
20 Apr 202270.6671.2469.8470.6670.66765,600
19 Apr 202269.9471.1069.6071.0271.02804,400
18 Apr 202269.0569.8168.5769.7569.75517,100
14 Apr 202271.0471.0469.0969.3169.31596,000
13 Apr 202269.7470.6268.6270.2770.27917,100
12 Apr 202271.5272.0670.1370.5770.57775,300
11 Apr 202270.6271.3770.0271.0171.01546,400
08 Apr 202272.2672.3671.0471.5471.54521,700
07 Apr 202272.9773.4171.1272.1572.15686,700
06 Apr 202271.4371.9970.3371.3471.341,317,600
05 Apr 202274.7675.0973.4474.0174.01869,600
04 Apr 202274.9176.4974.3876.4476.441,431,800
01 Apr 202272.7173.2471.1371.4471.441,493,700
31 Mar 202275.4075.5273.7173.7873.78947,900
30 Mar 202277.5577.7176.1076.3076.30414,600
29 Mar 202278.7778.9677.3478.0478.04530,900
28 Mar 202278.0078.5075.8977.5177.51742,000
25 Mar 202276.7977.2976.1676.8176.81821,100
24 Mar 202274.7577.3774.2577.3277.321,738,600
23 Mar 202272.5573.4771.8171.8671.86465,300
22 Mar 202273.4474.4773.1774.1174.11665,900
21 Mar 202274.2474.4273.0573.5673.56689,700
18 Mar 202272.3574.7872.1574.7374.73601,000
17 Mar 202271.9073.4771.8473.3573.35644,700
16 Mar 202272.3473.8571.0573.5873.58700,600
15 Mar 202270.1070.7069.4470.5470.54640,000
14 Mar 202270.3770.9369.3069.7269.72570,900
11 Mar 202272.4972.5070.0370.1370.13617,800
10 Mar 202271.8172.0170.1871.2871.28732,300
09 Mar 202271.4173.7871.3773.3373.33707,100
08 Mar 202268.9670.4867.3669.3569.351,526,800
07 Mar 202272.7973.1569.6869.7269.72975,900
04 Mar 202273.3877.5872.6573.2173.211,948,100
03 Mar 202278.0678.4875.1776.0276.021,279,200
02 Mar 202275.1277.9274.1677.7677.76887,400
01 Mar 202276.4977.5273.8574.5274.52826,500
28 Feb 202273.8475.3273.5474.6474.64650,800
25 Feb 202274.8775.3373.9174.8074.80689,200
24 Feb 202270.0674.7169.9274.6574.65939,800
23 Feb 202275.1875.2872.4872.5072.50599,600
22 Feb 202274.1475.7073.1573.7873.78724,900
18 Feb 202273.9575.2773.3974.7574.751,226,900
17 Feb 202276.3176.3973.4975.4875.482,119,400
16 Feb 202280.9681.4880.0881.3381.33398,500
15 Feb 202280.2880.5679.7580.4080.40550,300
14 Feb 202277.9779.1977.5878.6878.68389,000
11 Feb 202280.2480.6677.9178.6378.63464,000
10 Feb 202280.0682.0679.7980.2080.20529,300
09 Feb 202280.0780.7379.7680.6680.66539,100
08 Feb 202276.8978.9976.5478.8778.87541,100
07 Feb 202278.5179.2878.1878.5378.53401,700
04 Feb 202279.3779.7378.2679.3079.30517,300
03 Feb 202280.7180.8879.3479.4779.47726,800
02 Feb 202282.4982.9181.6482.5482.54728,300
01 Feb 202281.5381.8580.0281.2681.26844,200
31 Jan 202281.5483.4881.5483.3983.39946,100
28 Jan 202280.6681.9079.6781.8581.85812,600
27 Jan 202281.6381.7379.6680.8180.811,471,500
26 Jan 202282.3482.7178.9479.6679.662,175,300
25 Jan 202277.4379.0275.1877.7877.783,415,700
24 Jan 202272.9474.6271.1174.4574.452,190,400
21 Jan 202277.3277.3474.5874.6574.652,152,300
20 Jan 202280.8482.0678.0578.1078.10911,900
19 Jan 202280.0081.0979.2979.3979.39671,700
18 Jan 202282.1882.4080.3480.5980.59951,700
14 Jan 202282.9485.0682.7984.9384.93745,900
13 Jan 202284.1184.1682.2782.5182.51461,200
12 Jan 202285.3786.2683.6783.9083.90934,300
11 Jan 202282.5886.1282.5585.9585.952,057,100
10 Jan 202280.3682.8979.7582.6282.621,002,700
07 Jan 202279.8381.5579.6780.9980.99669,700
06 Jan 202283.9484.1780.5180.7980.791,553,700
05 Jan 202285.9587.5785.2685.5285.521,498,100
04 Jan 202285.1085.7884.3285.1585.15695,800
03 Jan 202285.1485.2883.7785.2385.23785,500
31 Dec 202183.8584.2282.4582.4882.48441,600
30 Dec 202183.9184.5183.8784.0784.07372,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...