Skip to main content

Logitech Int S.A. (NQ: LOGI )

79.40 -1.71 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 80.28 80.32 79.14 79.40 494,437 -1.71(-2.11%)
Nov 07, 2024 81.70 82.48 80.82 81.11 764,130 +2.49(+3.17%)
Nov 06, 2024 77.42 78.86 77.16 78.62 1,258,088 -5.01(-5.99%)
Nov 05, 2024 83.50 84.07 83.30 83.63 679,367 +0.11(+0.13%)
Nov 04, 2024 82.98 84.14 82.98 83.52 697,389 +0.07(+0.08%)
Nov 01, 2024 82.80 83.49 82.53 83.45 423,946 +1.75(+2.14%)
Oct 31, 2024 82.88 82.88 81.06 81.70 433,149 -1.00(-1.21%)
Oct 30, 2024 84.01 84.47 82.59 82.70 644,621 -1.92(-2.27%)
Oct 29, 2024 84.56 84.96 83.96 84.62 392,935 +0.90(+1.08%)
Oct 28, 2024 82.21 83.84 82.07 83.72 637,038 +3.01(+3.73%)
Oct 25, 2024 80.92 81.31 80.56 80.71 446,455 -0.25(-0.31%)
Oct 24, 2024 81.47 81.62 80.96 80.96 588,220 +0.52(+0.65%)
Oct 23, 2024 84.17 84.23 80.09 80.44 1,637,934 -3.55(-4.23%)
Oct 22, 2024 82.34 84.74 81.91 83.99 4,127,630 -7.82(-8.52%)
Oct 21, 2024 87.88 92.17 87.49 91.81 1,824,642 +3.18(+3.59%)
Oct 18, 2024 88.28 88.65 87.75 88.63 513,435 +1.03(+1.18%)
Oct 17, 2024 86.44 88.00 85.88 87.60 656,337 +1.47(+1.71%)
Oct 16, 2024 86.06 87.31 85.92 86.13 1,029,966 -1.28(-1.46%)
Oct 15, 2024 88.91 89.74 86.88 87.41 1,220,459 -0.78(-0.88%)
Oct 14, 2024 86.57 88.24 86.57 88.19 470,910 +1.91(+2.21%)
Oct 11, 2024 84.69 86.34 84.66 86.28 508,370 +1.09(+1.28%)
Oct 10, 2024 85.12 85.44 84.82 85.19 256,616 -0.08(-0.09%)
Oct 09, 2024 84.82 85.48 84.56 85.27 363,842 -0.45(-0.52%)
Oct 08, 2024 85.84 85.86 85.27 85.72 286,221 +0.11(+0.13%)
Oct 07, 2024 85.84 86.31 85.56 85.61 265,682 -0.05(-0.06%)
Oct 04, 2024 85.36 85.72 84.76 85.66 472,969 +0.05(+0.06%)
Oct 03, 2024 84.75 86.05 84.67 85.61 564,818 -0.93(-1.07%)
Oct 02, 2024 85.74 86.99 85.59 86.54 467,231 -0.07(-0.08%)
Oct 01, 2024 88.64 88.81 85.65 86.61 713,035 -3.12(-3.48%)
Sep 30, 2024 88.86 89.84 88.78 89.73 506,959 +0.64(+0.72%)
Sep 27, 2024 88.62 89.42 88.38 89.09 327,642 +1.33(+1.52%)
Sep 26, 2024 88.22 88.83 87.55 87.76 432,066 +2.02(+2.36%)
Sep 25, 2024 85.50 85.77 85.23 85.74 460,019 +0.42(+0.49%)
Sep 24, 2024 85.65 85.99 85.22 85.32 451,581 -1.63(-1.87%)
Sep 23, 2024 87.01 87.57 86.86 86.95 285,624 +1.52(+1.77%)
Sep 20, 2024 85.09 85.83 84.78 85.44 343,266 -0.19(-0.22%)
Sep 19, 2024 85.44 85.96 85.24 85.62 341,013 +1.28(+1.52%)
Sep 18, 2024 85.93 85.98 84.08 84.34 543,612 -1.32(-1.54%)
Sep 17, 2024 85.76 85.95 85.12 85.66 384,709 +1.30(+1.54%)
Sep 16, 2024 84.82 84.91 84.18 84.36 324,560 -0.35(-0.42%)
Sep 13, 2024 84.04 84.84 83.92 84.72 232,616 +1.12(+1.34%)
Sep 12, 2024 82.71 83.61 82.27 83.59 379,880 +0.36(+0.44%)
Sep 11, 2024 83.45 83.58 82.00 83.23 467,244 -0.62(-0.74%)
Sep 10, 2024 84.06 84.06 83.27 83.85 232,835 +0.47(+0.57%)
Sep 09, 2024 83.68 84.46 83.02 83.38 357,895 -0.19(-0.22%)
Sep 06, 2024 84.76 84.86 83.21 83.56 385,145 -0.92(-1.08%)
Sep 05, 2024 84.17 84.99 84.13 84.48 282,477 -0.45(-0.53%)
Sep 04, 2024 84.01 85.40 83.32 84.93 567,490 -2.33(-2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.