Singapore markets close in 3 hours 22 minutes

Logitech International S.A. (LOGI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.00-0.69 (-0.87%)
At close: 04:00PM EDT
79.00 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202480.4680.5478.5079.0079.00625,700
16 Apr 202480.2380.3279.1979.6979.691,005,700
15 Apr 202483.7983.7980.3581.2681.261,224,300
12 Apr 202488.0388.5286.7886.8486.84243,100
11 Apr 202487.0287.9986.4187.4187.41312,800
10 Apr 202486.5487.2685.9385.9485.94234,800
09 Apr 202488.3988.5887.4788.5688.56269,700
08 Apr 202488.1888.4487.6887.7487.74229,900
05 Apr 202487.0287.9686.7687.3687.36323,400
04 Apr 202489.9590.0387.5587.5687.56393,000
03 Apr 202488.6290.6488.5790.3890.38208,200
02 Apr 202489.0489.1388.3788.7088.70204,600
01 Apr 202489.6890.0288.3489.2889.28313,100
28 Mar 202488.7189.7588.6889.3789.37322,400
27 Mar 202489.8089.8487.5388.4688.46446,900
26 Mar 202491.2691.4890.6290.7690.76303,100
25 Mar 202491.6591.7790.8891.1291.12219,400
22 Mar 202489.9090.9589.8190.8490.84195,400
21 Mar 202489.6690.0788.9389.8089.80311,400
20 Mar 202488.7490.7488.5690.4790.47513,000
19 Mar 202489.0190.5888.7290.4890.48515,700
18 Mar 202487.0489.4985.9588.1688.161,386,000
15 Mar 202494.1595.5893.8094.7294.72578,500
14 Mar 202494.2994.7093.3293.5593.55367,000
13 Mar 202493.7494.2393.0293.3193.31329,200
12 Mar 202491.1492.5390.5792.5092.50311,000
11 Mar 202490.4691.4588.2791.4191.41556,400
08 Mar 202490.4091.4190.3190.5190.51458,900
07 Mar 202489.0289.9688.7389.5389.53351,000
06 Mar 202486.9488.9586.7988.2688.26538,100
05 Mar 202486.4586.4584.4484.7884.78455,000
04 Mar 202487.0487.0484.8986.3386.33630,700
01 Mar 202487.7788.3487.6787.9087.90318,500
29 Feb 202489.1489.2587.6187.8287.82335,200
28 Feb 202489.8289.8288.2788.7788.77380,300
27 Feb 202490.3890.7989.8889.9489.94251,900
26 Feb 202490.0890.2089.6089.8589.85397,000
23 Feb 202490.0090.0089.1289.6489.64288,400
22 Feb 202487.8489.2987.8089.0089.00364,000
21 Feb 202486.7587.2386.2986.7486.74512,400
20 Feb 202487.6287.9886.7487.7987.79466,700
16 Feb 202487.3887.4585.9085.9085.90482,400
15 Feb 202487.2488.0787.0787.4187.41435,600
14 Feb 202486.7587.1386.1687.1087.10330,500
13 Feb 202484.1485.4784.0585.4285.42389,500
12 Feb 202485.1985.9584.8585.2785.27206,700
09 Feb 202485.0485.9084.9185.2185.21369,600
08 Feb 202484.1784.8583.9884.6084.60313,100
07 Feb 202483.5084.0783.2583.3483.34318,300
06 Feb 202484.7485.7884.7384.9784.97344,100
05 Feb 202484.0784.4183.5484.1884.18384,500
02 Feb 202484.5484.6083.8384.3384.33307,700
01 Feb 202483.8485.4583.2485.2085.20550,900
31 Jan 202484.4284.9083.3583.3983.39418,200
30 Jan 202484.6984.7583.7984.4484.44389,600
29 Jan 202485.0885.1483.2283.9483.94637,800
26 Jan 202485.9285.9285.1485.5785.57340,100
25 Jan 202486.1586.9384.8585.2485.24722,800
24 Jan 202487.5287.6586.5987.1587.15816,100
23 Jan 202484.6787.1583.9084.8684.862,813,800
22 Jan 202495.1096.6694.4295.9395.93838,100
19 Jan 202494.1794.7693.8394.6794.67478,600
18 Jan 202494.4894.9293.4794.7294.72321,800
17 Jan 202493.1393.8292.2893.7593.75387,000
16 Jan 202494.6794.8293.4294.0494.04350,100
12 Jan 202496.3996.6595.7395.9695.96234,800
11 Jan 202495.3695.8194.2395.3895.38200,700
10 Jan 202495.3496.1695.2395.9495.94389,300
09 Jan 202494.2694.6693.8494.0394.03473,600
08 Jan 202493.7894.8893.7894.7294.72198,500
05 Jan 202492.0092.9691.9892.5692.56273,300
04 Jan 202492.9493.4592.5192.8892.88221,600
03 Jan 202491.0093.6790.9893.0993.09485,000
02 Jan 202494.3594.3593.1193.6393.63204,500
29 Dec 202395.1695.4994.5595.0695.06275,300
28 Dec 202394.7494.8894.2994.5194.51163,900
27 Dec 202393.7394.5793.5194.5694.56281,400
26 Dec 202392.6093.4992.6093.2393.23140,500
22 Dec 202392.1893.0291.8292.5892.58220,600
21 Dec 202393.5893.6592.6193.2393.23219,500
20 Dec 202392.6593.6592.5692.6792.67312,300
19 Dec 202393.9494.4693.6994.0994.09220,600
18 Dec 202393.2393.7592.5593.4393.43382,700
15 Dec 202393.8395.1193.7594.0894.08510,000
14 Dec 202393.5195.2393.5194.9894.98512,700
13 Dec 202393.2293.5992.0593.4493.44323,300
12 Dec 202390.8992.0690.8592.0492.04215,600
11 Dec 202389.2890.3689.1690.2390.23293,700
08 Dec 202387.9189.3287.8989.1189.11429,400
07 Dec 202386.6887.3986.5787.3387.33235,100
06 Dec 202386.9987.1386.2386.3686.36170,500
05 Dec 202385.8286.6385.8286.4786.47221,500
04 Dec 202386.3387.0785.7387.0187.01346,200
01 Dec 202386.1487.2886.0187.1187.11255,000
30 Nov 202387.2687.7386.7887.7087.70368,200
29 Nov 202385.5886.4085.4686.3886.38431,100
28 Nov 202384.3884.9784.2884.7184.71181,300
27 Nov 202384.8985.0284.5084.8484.84293,600
24 Nov 202384.7884.8984.3284.6784.67228,500
22 Nov 202386.1386.5385.6285.8985.89357,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...