Mail

LOGI - Logitech International S.A.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	63.62	64.00	63.19	63.90	63.90	225,980
31 May 2023	63.88	64.35	63.52	63.84	63.84	486,300
30 May 2023	65.56	65.74	64.82	65.05	65.05	386,600
26 May 2023	65.73	66.30	65.58	65.82	65.82	429,400
25 May 2023	65.35	65.40	64.12	64.42	64.42	554,600
24 May 2023	64.04	64.05	63.32	63.51	63.51	511,200
23 May 2023	65.37	65.44	64.63	64.77	64.77	350,700
22 May 2023	65.61	66.28	65.50	65.82	65.82	403,400
19 May 2023	65.49	65.88	65.19	65.39	65.39	505,500
18 May 2023	63.63	64.30	63.58	63.77	63.77	224,200
17 May 2023	63.15	63.62	62.86	63.53	63.53	351,900
16 May 2023	63.60	64.02	63.03	63.32	63.32	599,200
15 May 2023	63.41	63.93	63.37	63.85	63.85	274,400
12 May 2023	63.23	63.38	62.77	62.97	62.97	337,300
11 May 2023	63.75	64.20	63.34	64.15	64.15	372,600
10 May 2023	64.60	64.60	63.30	63.90	63.90	342,900
09 May 2023	63.23	64.06	63.11	63.93	63.93	359,300
08 May 2023	64.13	64.54	64.01	64.53	64.53	238,600
05 May 2023	64.06	64.75	63.77	64.33	64.33	465,800
04 May 2023	62.66	64.12	62.57	63.75	63.75	668,100
03 May 2023	62.50	63.72	62.10	62.68	62.68	986,700
02 May 2023	63.00	63.75	62.54	63.33	63.33	1,303,500
01 May 2023	59.81	61.59	59.76	60.98	60.98	928,800
28 Apr 2023	58.89	59.50	58.69	59.46	59.46	907,200
27 Apr 2023	56.54	57.62	56.40	57.32	57.32	404,300
26 Apr 2023	56.37	57.20	56.20	56.29	56.29	578,300
25 Apr 2023	56.68	56.83	55.59	55.69	55.69	599,400
24 Apr 2023	57.52	57.68	57.08	57.39	57.39	328,300
21 Apr 2023	56.95	57.20	56.74	56.97	56.97	282,900
20 Apr 2023	56.35	57.05	56.26	56.80	56.80	348,500
19 Apr 2023	57.23	57.75	57.21	57.28	57.28	720,300
18 Apr 2023	59.32	59.46	58.81	59.32	59.32	439,700
17 Apr 2023	58.78	59.36	58.62	59.31	59.31	357,200
14 Apr 2023	58.70	59.28	58.21	58.64	58.64	335,400
13 Apr 2023	57.46	58.17	57.18	58.08	58.08	497,600
12 Apr 2023	57.70	57.74	56.75	57.03	57.03	595,900
11 Apr 2023	57.27	57.33	56.64	56.68	56.68	422,500
10 Apr 2023	56.82	57.10	56.20	57.09	57.09	408,200
06 Apr 2023	56.98	57.53	56.69	57.02	57.02	401,700
05 Apr 2023	56.85	57.00	56.41	56.69	56.69	265,800
04 Apr 2023	57.99	58.32	57.33	57.49	57.49	469,000
03 Apr 2023	57.25	57.43	56.95	57.32	57.32	372,900
31 Mar 2023	57.49	58.56	57.35	58.06	58.06	547,800
30 Mar 2023	56.97	57.00	56.36	56.40	56.40	395,600
29 Mar 2023	54.92	55.30	54.74	55.22	55.22	324,100
28 Mar 2023	53.59	53.65	52.77	53.50	53.50	371,600
27 Mar 2023	53.50	53.65	53.03	53.31	53.31	327,800
24 Mar 2023	53.04	53.32	52.53	53.27	53.27	415,700
23 Mar 2023	53.98	54.61	53.36	53.83	53.83	299,600
22 Mar 2023	53.70	54.46	53.06	53.10	53.10	264,800
21 Mar 2023	53.90	54.01	53.38	53.69	53.69	322,200
20 Mar 2023	52.87	53.42	52.75	53.27	53.27	563,000
17 Mar 2023	53.72	53.73	52.82	53.23	53.23	769,300
16 Mar 2023	52.22	53.65	52.19	53.46	53.46	540,900
15 Mar 2023	51.65	52.94	51.65	52.75	52.75	723,000
14 Mar 2023	53.40	53.70	52.95	53.50	53.50	629,100
13 Mar 2023	52.06	53.63	51.98	53.10	53.10	768,100
10 Mar 2023	53.61	53.61	52.28	52.60	52.60	652,300
09 Mar 2023	53.18	54.42	53.01	53.04	53.04	778,500
08 Mar 2023	50.26	53.63	50.26	52.70	52.70	1,662,800
07 Mar 2023	52.99	53.09	51.41	51.68	51.68	526,100
06 Mar 2023	53.90	54.12	53.26	53.38	53.38	276,600
03 Mar 2023	53.63	54.09	53.31	53.72	53.72	375,100
02 Mar 2023	52.43	53.90	52.37	53.44	53.44	454,100
01 Mar 2023	54.27	54.28	52.86	52.99	52.99	717,300
28 Feb 2023	54.68	55.00	54.54	54.55	54.55	396,600
27 Feb 2023	55.37	55.53	55.06	55.33	55.33	269,700
24 Feb 2023	54.65	55.23	54.44	54.93	54.93	440,500
23 Feb 2023	55.51	55.66	54.82	55.34	55.34	457,000
22 Feb 2023	54.47	54.77	53.97	54.25	54.25	538,900
21 Feb 2023	56.62	56.92	54.75	54.78	54.78	1,195,600
17 Feb 2023	57.63	57.97	57.25	57.83	57.83	323,800
16 Feb 2023	58.04	58.83	57.95	58.11	58.11	315,700
15 Feb 2023	58.06	58.72	58.02	58.70	58.70	328,100
14 Feb 2023	57.97	58.79	57.61	58.40	58.40	345,000
13 Feb 2023	57.17	58.34	57.14	58.29	58.29	533,200
10 Feb 2023	56.90	57.22	56.49	57.06	57.06	577,000
09 Feb 2023	58.34	58.62	57.80	57.96	57.96	642,900
08 Feb 2023	59.00	59.18	57.78	58.03	58.03	461,900
07 Feb 2023	58.16	59.18	57.67	59.02	59.02	870,500
06 Feb 2023	59.63	59.67	58.46	58.52	58.52	587,400
03 Feb 2023	59.95	61.35	59.95	60.63	60.63	708,400
02 Feb 2023	59.74	61.05	59.44	60.52	60.52	882,400
01 Feb 2023	58.03	59.58	57.78	59.28	59.28	574,400
31 Jan 2023	57.76	58.41	57.71	58.37	58.37	481,900
30 Jan 2023	58.52	58.87	58.00	58.11	58.11	529,100
27 Jan 2023	58.45	59.71	58.42	59.29	59.29	750,500
26 Jan 2023	58.40	59.08	57.50	59.00	59.00	952,200
25 Jan 2023	56.68	57.76	56.39	57.71	57.71	674,400
24 Jan 2023	57.23	58.83	57.20	57.91	57.91	1,515,100
23 Jan 2023	55.61	57.57	55.60	57.54	57.54	1,336,400
20 Jan 2023	54.90	56.00	54.43	55.84	55.84	1,120,800
19 Jan 2023	56.02	56.32	55.33	56.04	56.04	629,000
18 Jan 2023	56.17	56.82	55.76	55.78	55.78	859,800
17 Jan 2023	54.86	55.26	54.42	54.87	54.87	968,800
13 Jan 2023	54.07	55.21	54.01	54.74	54.74	2,104,800
12 Jan 2023	56.44	57.87	55.51	56.66	56.66	5,048,100
11 Jan 2023	67.58	68.17	67.06	68.15	68.15	517,400
10 Jan 2023	66.65	67.20	66.08	67.20	67.20	507,400
09 Jan 2023	67.15	67.52	66.11	66.20	66.20	649,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...