Singapore markets close in 7 hours 20 minutes

Logitech International S.A. (LOGI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.01+0.88 (+0.93%)
At close: 04:00PM EDT
95.66 -0.35 (-0.36%)
After hours: 07:54PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202494.9496.6594.8496.0196.01525,800
23 May 202495.7296.6795.0595.1395.13597,100
22 May 202493.0095.0492.9294.7594.75497,300
21 May 202491.2492.6591.2492.4692.46520,300
20 May 202489.1589.9989.0589.8989.89304,300
17 May 202491.7391.7389.8389.9689.96605,100
16 May 202490.0090.3989.2189.2389.23424,600
15 May 202489.3289.4288.5388.5888.58414,500
14 May 202488.2189.3888.1789.1789.17397,200
13 May 202485.0386.4284.9486.3686.36357,500
10 May 202485.2885.4284.6084.7684.76350,700
09 May 202484.2584.8284.0184.8084.80163,200
08 May 202484.5484.9784.1284.3984.39265,300
07 May 202484.0284.6383.8984.3584.35370,300
06 May 202483.6584.2583.1183.9183.91450,800
03 May 202481.3682.1081.1082.0982.09444,800
02 May 202481.4681.9780.7881.7781.77772,900
01 May 202477.2980.4777.2179.0179.01655,300
30 Apr 202475.7179.0474.7278.3978.391,650,200
29 Apr 202479.4380.2978.0279.4479.441,248,000
26 Apr 202479.2480.0279.0379.2679.26538,300
25 Apr 202477.8679.3877.8178.7278.72565,700
24 Apr 202479.9079.9078.8379.4179.41232,900
23 Apr 202477.8779.0377.7779.0179.01349,700
22 Apr 202477.9178.5477.6778.2378.23445,500
19 Apr 202478.1478.6077.1277.3177.31362,000
18 Apr 202478.5478.9977.6978.0878.08659,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...