Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,310.55 +1,620.53 (+2.39%) CMC Crypto 200
1,394.53 +63.93 (+4.81%)
Logitech International S.A. (LOGI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 89.13 | 89.90 | 88.58 | 88.92 | 88.92 | 317,600 |
| 25 Jul 2024 | 88.24 | 88.89 | 86.79 | 88.40 | 88.40 | 540,500 |
| 24 Jul 2024 | 90.85 | 91.49 | 88.57 | 88.64 | 88.64 | 589,300 |
| 23 Jul 2024 | 89.40 | 90.62 | 87.83 | 89.40 | 89.40 | 1,402,500 |
| 22 Jul 2024 | 89.88 | 92.11 | 89.88 | 92.05 | 92.05 | 1,472,200 |
| 19 Jul 2024 | 89.16 | 89.92 | 88.78 | 88.92 | 88.92 | 679,700 |
| 18 Jul 2024 | 90.10 | 90.30 | 88.93 | 89.71 | 89.71 | 497,000 |
| 17 Jul 2024 | 90.13 | 90.93 | 89.83 | 90.00 | 90.00 | 634,600 |
| 16 Jul 2024 | 90.55 | 92.60 | 90.49 | 92.49 | 92.49 | 595,700 |
| 15 Jul 2024 | 92.18 | 92.57 | 91.46 | 92.41 | 92.41 | 448,700 |
| 12 Jul 2024 | 91.75 | 93.35 | 91.51 | 92.78 | 92.78 | 324,400 |
| 11 Jul 2024 | 91.81 | 91.98 | 91.24 | 91.68 | 91.68 | 544,200 |
| 10 Jul 2024 | 93.46 | 93.64 | 89.56 | 90.40 | 90.40 | 1,106,900 |
| 09 Jul 2024 | 94.58 | 95.22 | 94.29 | 94.60 | 94.60 | 315,100 |
| 08 Jul 2024 | 94.38 | 95.01 | 94.01 | 94.94 | 94.94 | 425,600 |
| 05 Jul 2024 | 94.83 | 95.03 | 93.82 | 93.85 | 93.85 | 316,400 |
| 03 Jul 2024 | 95.10 | 95.40 | 94.76 | 95.20 | 95.20 | 141,200 |
| 02 Jul 2024 | 94.67 | 95.07 | 93.63 | 94.36 | 94.36 | 458,600 |
| 01 Jul 2024 | 97.10 | 97.39 | 96.06 | 96.51 | 96.51 | 234,600 |
| 28 Jun 2024 | 96.80 | 97.33 | 96.33 | 96.88 | 96.88 | 275,800 |
| 27 Jun 2024 | 96.56 | 96.71 | 95.88 | 96.32 | 96.32 | 260,800 |
| 26 Jun 2024 | 95.91 | 96.68 | 95.26 | 96.27 | 96.27 | 330,800 |
| 25 Jun 2024 | 96.63 | 98.01 | 96.28 | 97.93 | 97.93 | 342,500 |
| 24 Jun 2024 | 97.57 | 98.15 | 97.04 | 97.63 | 97.63 | 513,500 |
| 21 Jun 2024 | 96.55 | 97.36 | 95.92 | 96.11 | 96.11 | 662,700 |
| 20 Jun 2024 | 97.80 | 98.16 | 96.41 | 97.17 | 97.17 | 404,900 |
| 18 Jun 2024 | 99.46 | 100.28 | 98.52 | 99.05 | 99.05 | 269,000 |
| 17 Jun 2024 | 98.46 | 99.25 | 97.63 | 99.15 | 99.15 | 337,600 |
| 14 Jun 2024 | 98.86 | 99.71 | 98.49 | 98.77 | 98.77 | 469,100 |
| 13 Jun 2024 | 101.52 | 102.37 | 101.41 | 102.17 | 102.17 | 239,500 |
| 12 Jun 2024 | 101.50 | 102.50 | 101.21 | 101.85 | 101.85 | 262,400 |
| 11 Jun 2024 | 100.36 | 100.63 | 99.03 | 100.13 | 100.13 | 405,300 |
| 10 Jun 2024 | 100.74 | 101.73 | 100.48 | 101.43 | 101.43 | 266,000 |
| 07 Jun 2024 | 101.31 | 101.81 | 100.93 | 101.14 | 101.14 | 244,600 |
| 06 Jun 2024 | 102.48 | 102.59 | 101.14 | 102.10 | 102.10 | 542,800 |
| 05 Jun 2024 | 98.24 | 100.09 | 98.21 | 99.99 | 99.99 | 314,100 |
| 04 Jun 2024 | 97.63 | 98.26 | 97.38 | 98.00 | 98.00 | 374,600 |
| 03 Jun 2024 | 99.27 | 99.35 | 96.31 | 96.89 | 96.89 | 664,600 |
| 31 May 2024 | 97.97 | 100.06 | 97.82 | 100.01 | 100.01 | 654,100 |
| 30 May 2024 | 97.08 | 98.86 | 97.05 | 97.76 | 97.76 | 611,100 |
| 29 May 2024 | 94.29 | 95.82 | 93.85 | 95.21 | 95.21 | 346,100 |
| 28 May 2024 | 95.75 | 95.81 | 94.94 | 95.43 | 95.43 | 361,100 |
| 24 May 2024 | 94.94 | 96.65 | 94.84 | 96.01 | 96.01 | 525,800 |
| 23 May 2024 | 95.72 | 96.67 | 95.05 | 95.13 | 95.13 | 597,100 |
| 22 May 2024 | 93.00 | 95.04 | 92.92 | 94.75 | 94.75 | 497,300 |
| 21 May 2024 | 91.24 | 92.65 | 91.24 | 92.46 | 92.46 | 520,300 |
| 20 May 2024 | 89.15 | 89.99 | 89.05 | 89.89 | 89.89 | 304,300 |
| 17 May 2024 | 91.73 | 91.73 | 89.83 | 89.96 | 89.96 | 605,100 |
| 16 May 2024 | 90.00 | 90.39 | 89.21 | 89.23 | 89.23 | 424,600 |
| 15 May 2024 | 89.32 | 89.42 | 88.53 | 88.58 | 88.58 | 414,500 |
| 14 May 2024 | 88.21 | 89.38 | 88.17 | 89.17 | 89.17 | 397,200 |
| 13 May 2024 | 85.03 | 86.42 | 84.94 | 86.36 | 86.36 | 357,500 |
| 10 May 2024 | 85.28 | 85.42 | 84.60 | 84.76 | 84.76 | 350,700 |
| 09 May 2024 | 84.25 | 84.82 | 84.01 | 84.80 | 84.80 | 163,200 |
| 08 May 2024 | 84.54 | 84.97 | 84.12 | 84.39 | 84.39 | 265,300 |
| 07 May 2024 | 84.02 | 84.63 | 83.89 | 84.35 | 84.35 | 370,300 |
| 06 May 2024 | 83.65 | 84.25 | 83.11 | 83.91 | 83.91 | 450,800 |
| 03 May 2024 | 81.36 | 82.10 | 81.10 | 82.09 | 82.09 | 444,800 |
| 02 May 2024 | 81.46 | 81.97 | 80.78 | 81.77 | 81.77 | 772,900 |
| 01 May 2024 | 77.29 | 80.47 | 77.21 | 79.01 | 79.01 | 655,300 |
| 30 Apr 2024 | 75.71 | 79.04 | 74.72 | 78.39 | 78.39 | 1,650,200 |
| 29 Apr 2024 | 79.43 | 80.29 | 78.02 | 79.44 | 79.44 | 1,248,000 |
| 26 Apr 2024 | 79.24 | 80.02 | 79.03 | 79.26 | 79.26 | 538,300 |
| 25 Apr 2024 | 77.86 | 79.38 | 77.81 | 78.72 | 78.72 | 565,700 |
| 24 Apr 2024 | 79.90 | 79.90 | 78.83 | 79.41 | 79.41 | 232,900 |
| 23 Apr 2024 | 77.87 | 79.03 | 77.77 | 79.01 | 79.01 | 349,700 |
| 22 Apr 2024 | 77.91 | 78.54 | 77.67 | 78.23 | 78.23 | 445,500 |
| 19 Apr 2024 | 78.14 | 78.60 | 77.12 | 77.31 | 77.31 | 362,000 |
| 18 Apr 2024 | 78.54 | 78.99 | 77.69 | 78.08 | 78.08 | 659,600 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.