NasdaqGS - Delayed Quote • USD
Logitech International S.A. (LOGI)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 5:56 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 79.90 | 79.90 | 78.83 | 79.41 | 79.41 | 232,900 |
Apr 23, 2024 | 77.87 | 79.03 | 77.77 | 79.01 | 79.01 | 349,700 |
Apr 22, 2024 | 77.91 | 78.54 | 77.67 | 78.23 | 78.23 | 445,500 |
Apr 19, 2024 | 78.14 | 78.60 | 77.12 | 77.31 | 77.31 | 362,000 |
Apr 18, 2024 | 78.54 | 78.99 | 77.69 | 78.08 | 78.08 | 659,600 |
Apr 17, 2024 | 80.46 | 80.54 | 78.50 | 79.00 | 79.00 | 625,700 |
Apr 16, 2024 | 80.23 | 80.32 | 79.19 | 79.69 | 79.69 | 1,005,700 |
Apr 15, 2024 | 83.79 | 83.79 | 80.35 | 81.26 | 81.26 | 1,224,300 |
Apr 12, 2024 | 88.03 | 88.52 | 86.78 | 86.84 | 86.84 | 243,100 |
Apr 11, 2024 | 87.02 | 87.99 | 86.41 | 87.41 | 87.41 | 312,800 |
Apr 10, 2024 | 86.54 | 87.26 | 85.93 | 85.94 | 85.94 | 234,800 |
Apr 9, 2024 | 88.39 | 88.58 | 87.47 | 88.56 | 88.56 | 269,700 |
Apr 8, 2024 | 88.18 | 88.44 | 87.68 | 87.74 | 87.74 | 229,900 |
Apr 5, 2024 | 87.02 | 87.96 | 86.76 | 87.36 | 87.36 | 323,400 |
Apr 4, 2024 | 89.95 | 90.03 | 87.55 | 87.56 | 87.56 | 393,000 |
Apr 3, 2024 | 88.62 | 90.64 | 88.57 | 90.38 | 90.38 | 208,200 |
Apr 2, 2024 | 89.04 | 89.13 | 88.37 | 88.70 | 88.70 | 204,600 |
Apr 1, 2024 | 89.68 | 90.02 | 88.34 | 89.28 | 89.28 | 313,100 |
Mar 28, 2024 | 88.71 | 89.75 | 88.68 | 89.37 | 89.37 | 322,400 |
Mar 27, 2024 | 89.80 | 89.84 | 87.53 | 88.46 | 88.46 | 446,900 |
Mar 26, 2024 | 91.26 | 91.48 | 90.62 | 90.76 | 90.76 | 303,100 |
Mar 25, 2024 | 91.65 | 91.77 | 90.88 | 91.12 | 91.12 | 219,400 |
Mar 22, 2024 | 89.90 | 90.95 | 89.81 | 90.84 | 90.84 | 195,400 |
Mar 21, 2024 | 89.66 | 90.07 | 88.93 | 89.80 | 89.80 | 311,400 |
Mar 20, 2024 | 88.74 | 90.74 | 88.56 | 90.47 | 90.47 | 513,000 |
Mar 19, 2024 | 89.01 | 90.58 | 88.72 | 90.48 | 90.48 | 515,700 |
Mar 18, 2024 | 87.04 | 89.49 | 85.95 | 88.16 | 88.16 | 1,386,000 |
Mar 15, 2024 | 94.15 | 95.58 | 93.80 | 94.72 | 94.72 | 578,500 |
Mar 14, 2024 | 94.29 | 94.70 | 93.32 | 93.55 | 93.55 | 367,000 |
Mar 13, 2024 | 93.74 | 94.23 | 93.02 | 93.31 | 93.31 | 329,200 |
Mar 12, 2024 | 91.14 | 92.53 | 90.57 | 92.50 | 92.50 | 311,000 |
Mar 11, 2024 | 90.46 | 91.45 | 88.27 | 91.41 | 91.41 | 556,400 |
Mar 8, 2024 | 90.40 | 91.41 | 90.31 | 90.51 | 90.51 | 458,900 |
Mar 7, 2024 | 89.02 | 89.96 | 88.73 | 89.53 | 89.53 | 351,000 |
Mar 6, 2024 | 86.94 | 88.95 | 86.79 | 88.26 | 88.26 | 538,100 |
Mar 5, 2024 | 86.45 | 86.45 | 84.44 | 84.78 | 84.78 | 455,000 |
Mar 4, 2024 | 87.04 | 87.04 | 84.89 | 86.33 | 86.33 | 630,700 |
Mar 1, 2024 | 87.77 | 88.34 | 87.67 | 87.90 | 87.90 | 318,500 |
Feb 29, 2024 | 89.14 | 89.25 | 87.61 | 87.82 | 87.82 | 335,200 |
Feb 28, 2024 | 89.82 | 89.82 | 88.27 | 88.77 | 88.77 | 380,300 |
Feb 27, 2024 | 90.38 | 90.79 | 89.88 | 89.94 | 89.94 | 251,900 |
Feb 26, 2024 | 90.08 | 90.20 | 89.60 | 89.85 | 89.85 | 397,000 |
Feb 23, 2024 | 90.00 | 90.00 | 89.12 | 89.64 | 89.64 | 288,400 |
Feb 22, 2024 | 87.84 | 89.29 | 87.80 | 89.00 | 89.00 | 364,000 |
Feb 21, 2024 | 86.75 | 87.23 | 86.29 | 86.74 | 86.74 | 512,400 |
Feb 20, 2024 | 87.62 | 87.98 | 86.74 | 87.79 | 87.79 | 466,700 |
Feb 16, 2024 | 87.38 | 87.45 | 85.90 | 85.90 | 85.90 | 482,400 |
Feb 15, 2024 | 87.24 | 88.07 | 87.07 | 87.41 | 87.41 | 435,600 |
Feb 14, 2024 | 86.75 | 87.13 | 86.16 | 87.10 | 87.10 | 330,500 |
Feb 13, 2024 | 84.14 | 85.47 | 84.05 | 85.42 | 85.42 | 389,500 |
Feb 12, 2024 | 85.19 | 85.95 | 84.85 | 85.27 | 85.27 | 206,700 |
Feb 9, 2024 | 85.04 | 85.90 | 84.91 | 85.21 | 85.21 | 369,600 |
Feb 8, 2024 | 84.17 | 84.85 | 83.98 | 84.60 | 84.60 | 313,100 |
Feb 7, 2024 | 83.50 | 84.07 | 83.25 | 83.34 | 83.34 | 318,300 |
Feb 6, 2024 | 84.74 | 85.78 | 84.73 | 84.97 | 84.97 | 344,100 |
Feb 5, 2024 | 84.07 | 84.41 | 83.54 | 84.18 | 84.18 | 384,500 |
Feb 2, 2024 | 84.54 | 84.60 | 83.83 | 84.33 | 84.33 | 307,700 |
Feb 1, 2024 | 83.84 | 85.45 | 83.24 | 85.20 | 85.20 | 550,900 |
Jan 31, 2024 | 84.42 | 84.90 | 83.35 | 83.39 | 83.39 | 418,200 |
Jan 30, 2024 | 84.69 | 84.75 | 83.79 | 84.44 | 84.44 | 389,600 |
Jan 29, 2024 | 85.08 | 85.14 | 83.22 | 83.94 | 83.94 | 637,800 |
Jan 26, 2024 | 85.92 | 85.92 | 85.14 | 85.57 | 85.57 | 340,100 |
Jan 25, 2024 | 86.15 | 86.93 | 84.85 | 85.24 | 85.24 | 722,800 |
Jan 24, 2024 | 87.52 | 87.65 | 86.59 | 87.15 | 87.15 | 816,100 |
Jan 23, 2024 | 84.67 | 87.15 | 83.90 | 84.86 | 84.86 | 2,813,800 |
Jan 22, 2024 | 95.10 | 96.66 | 94.42 | 95.93 | 95.93 | 838,100 |
Jan 19, 2024 | 94.17 | 94.76 | 93.83 | 94.67 | 94.67 | 478,600 |
Jan 18, 2024 | 94.48 | 94.92 | 93.47 | 94.72 | 94.72 | 321,800 |
Jan 17, 2024 | 93.13 | 93.82 | 92.28 | 93.75 | 93.75 | 387,000 |
Jan 16, 2024 | 94.67 | 94.82 | 93.42 | 94.04 | 94.04 | 350,100 |
Jan 12, 2024 | 96.39 | 96.65 | 95.73 | 95.96 | 95.96 | 234,800 |
Jan 11, 2024 | 95.36 | 95.81 | 94.23 | 95.38 | 95.38 | 200,700 |
Jan 10, 2024 | 95.34 | 96.16 | 95.23 | 95.94 | 95.94 | 389,300 |
Jan 9, 2024 | 94.26 | 94.66 | 93.84 | 94.03 | 94.03 | 473,600 |
Jan 8, 2024 | 93.78 | 94.88 | 93.78 | 94.72 | 94.72 | 198,500 |
Jan 5, 2024 | 92.00 | 92.96 | 91.98 | 92.56 | 92.56 | 273,300 |
Jan 4, 2024 | 92.94 | 93.45 | 92.51 | 92.88 | 92.88 | 221,600 |
Jan 3, 2024 | 91.00 | 93.67 | 90.98 | 93.09 | 93.09 | 485,000 |
Jan 2, 2024 | 94.35 | 94.35 | 93.11 | 93.63 | 93.63 | 204,500 |
Dec 29, 2023 | 95.16 | 95.49 | 94.55 | 95.06 | 95.06 | 275,300 |
Dec 28, 2023 | 94.74 | 94.88 | 94.29 | 94.51 | 94.51 | 163,900 |
Dec 27, 2023 | 93.73 | 94.57 | 93.51 | 94.56 | 94.56 | 281,400 |
Dec 26, 2023 | 92.60 | 93.49 | 92.60 | 93.23 | 93.23 | 140,500 |
Dec 22, 2023 | 92.18 | 93.02 | 91.82 | 92.58 | 92.58 | 220,600 |
Dec 21, 2023 | 93.58 | 93.65 | 92.61 | 93.23 | 93.23 | 219,500 |
Dec 20, 2023 | 92.65 | 93.65 | 92.56 | 92.67 | 92.67 | 312,300 |
Dec 19, 2023 | 93.94 | 94.46 | 93.69 | 94.09 | 94.09 | 220,600 |
Dec 18, 2023 | 93.23 | 93.75 | 92.55 | 93.43 | 93.43 | 382,700 |
Dec 15, 2023 | 93.83 | 95.11 | 93.75 | 94.08 | 94.08 | 510,000 |
Dec 14, 2023 | 93.51 | 95.23 | 93.51 | 94.98 | 94.98 | 512,700 |
Dec 13, 2023 | 93.22 | 93.59 | 92.05 | 93.44 | 93.44 | 323,300 |
Dec 12, 2023 | 90.89 | 92.06 | 90.85 | 92.04 | 92.04 | 215,600 |
Dec 11, 2023 | 89.28 | 90.36 | 89.16 | 90.23 | 90.23 | 293,700 |
Dec 8, 2023 | 87.91 | 89.32 | 87.89 | 89.11 | 89.11 | 429,400 |
Dec 7, 2023 | 86.68 | 87.39 | 86.57 | 87.33 | 87.33 | 235,100 |
Dec 6, 2023 | 86.99 | 87.13 | 86.23 | 86.36 | 86.36 | 170,500 |
Dec 5, 2023 | 85.82 | 86.63 | 85.82 | 86.47 | 86.47 | 221,500 |
Dec 4, 2023 | 86.33 | 87.07 | 85.73 | 87.01 | 87.01 | 346,200 |
Dec 1, 2023 | 86.14 | 87.28 | 86.01 | 87.11 | 87.11 | 255,000 |
Nov 30, 2023 | 87.26 | 87.73 | 86.78 | 87.70 | 87.70 | 368,200 |
Nov 29, 2023 | 85.58 | 86.40 | 85.46 | 86.38 | 86.38 | 431,100 |
Nov 28, 2023 | 84.38 | 84.97 | 84.28 | 84.71 | 84.71 | 181,300 |
Nov 27, 2023 | 84.89 | 85.02 | 84.50 | 84.84 | 84.84 | 293,600 |
Nov 24, 2023 | 84.78 | 84.89 | 84.32 | 84.67 | 84.67 | 228,500 |
Nov 22, 2023 | 86.13 | 86.53 | 85.62 | 85.89 | 85.89 | 357,800 |
Nov 21, 2023 | 85.80 | 86.08 | 85.46 | 85.82 | 85.82 | 329,500 |
Nov 20, 2023 | 85.38 | 86.37 | 85.38 | 86.24 | 86.24 | 337,400 |
Nov 17, 2023 | 85.10 | 85.58 | 84.87 | 85.05 | 85.05 | 326,400 |
Nov 16, 2023 | 85.27 | 85.56 | 84.56 | 84.93 | 84.93 | 465,800 |
Nov 15, 2023 | 84.82 | 85.55 | 84.81 | 85.29 | 85.29 | 590,500 |
Nov 14, 2023 | 84.11 | 84.11 | 83.41 | 83.89 | 83.89 | 436,800 |
Nov 13, 2023 | 81.72 | 82.21 | 81.56 | 81.58 | 81.58 | 604,300 |
Nov 10, 2023 | 81.60 | 81.85 | 80.89 | 81.56 | 81.56 | 250,200 |
Nov 9, 2023 | 81.33 | 81.72 | 80.79 | 80.92 | 80.92 | 366,400 |
Nov 8, 2023 | 80.66 | 81.17 | 80.14 | 81.05 | 81.05 | 430,900 |
Nov 7, 2023 | 79.68 | 80.90 | 79.58 | 80.77 | 80.77 | 627,500 |
Nov 6, 2023 | 79.01 | 79.14 | 78.49 | 78.71 | 78.71 | 372,500 |
Nov 3, 2023 | 79.88 | 80.15 | 79.16 | 79.36 | 79.36 | 468,000 |
Nov 2, 2023 | 79.79 | 79.90 | 79.33 | 79.80 | 79.80 | 431,600 |
Nov 1, 2023 | 78.79 | 79.54 | 78.31 | 79.03 | 79.03 | 635,200 |
Oct 31, 2023 | 78.31 | 78.84 | 78.00 | 78.63 | 78.63 | 614,800 |
Oct 30, 2023 | 77.50 | 78.12 | 77.39 | 77.64 | 77.64 | 297,600 |
Oct 27, 2023 | 77.66 | 78.05 | 76.81 | 77.01 | 77.01 | 429,100 |
Oct 26, 2023 | 76.58 | 77.01 | 75.49 | 76.51 | 76.51 | 814,300 |
Oct 25, 2023 | 77.74 | 78.20 | 76.34 | 76.76 | 76.76 | 1,042,500 |
Oct 24, 2023 | 75.46 | 77.32 | 74.00 | 77.16 | 77.16 | 2,301,300 |
Oct 23, 2023 | 68.11 | 70.12 | 67.82 | 68.35 | 68.35 | 1,039,700 |
Oct 20, 2023 | 70.29 | 70.29 | 68.81 | 69.17 | 69.17 | 1,023,400 |
Oct 19, 2023 | 70.75 | 71.18 | 70.04 | 70.32 | 70.32 | 712,900 |
Oct 18, 2023 | 70.87 | 71.34 | 70.55 | 70.79 | 70.79 | 420,900 |
Oct 17, 2023 | 70.97 | 72.37 | 70.90 | 72.17 | 72.17 | 486,800 |
Oct 16, 2023 | 71.82 | 72.45 | 71.66 | 72.36 | 72.36 | 320,600 |
Oct 13, 2023 | 72.63 | 72.80 | 69.72 | 71.06 | 71.06 | 776,000 |
Oct 12, 2023 | 72.00 | 72.30 | 71.16 | 71.44 | 71.44 | 379,800 |
Oct 11, 2023 | 71.49 | 71.77 | 70.51 | 71.33 | 71.33 | 268,000 |
Oct 10, 2023 | 71.52 | 71.99 | 71.26 | 71.36 | 71.36 | 325,800 |
Oct 9, 2023 | 70.41 | 71.31 | 70.11 | 71.24 | 71.24 | 296,400 |
Oct 6, 2023 | 70.52 | 71.69 | 70.19 | 71.24 | 71.24 | 336,200 |
Oct 5, 2023 | 70.45 | 70.58 | 69.74 | 70.35 | 70.35 | 307,700 |
Oct 4, 2023 | 70.01 | 70.39 | 69.54 | 70.10 | 70.10 | 342,900 |
Oct 3, 2023 | 68.65 | 69.14 | 68.41 | 68.66 | 68.66 | 209,700 |
Oct 2, 2023 | 68.76 | 69.30 | 68.70 | 69.23 | 69.23 | 302,100 |
Sep 29, 2023 | 69.89 | 69.95 | 68.87 | 68.94 | 68.94 | 335,700 |
Sep 28, 2023 | 68.27 | 68.80 | 67.72 | 68.26 | 68.26 | 405,300 |
Sep 27, 2023 | 68.87 | 68.87 | 67.07 | 67.58 | 67.58 | 497,300 |
Sep 26, 2023 | 66.82 | 66.97 | 65.31 | 66.42 | 66.42 | 675,100 |
Sep 25, 2023 | 1.17 Dividend | |||||
Sep 25, 2023 | 68.25 | 68.85 | 67.80 | 68.80 | 68.80 | 396,600 |
Sep 22, 2023 | 70.97 | 71.39 | 70.72 | 70.81 | 69.64 | 339,000 |
Sep 21, 2023 | 71.54 | 71.83 | 70.87 | 70.88 | 69.71 | 314,000 |
Sep 20, 2023 | 71.92 | 72.25 | 71.64 | 71.80 | 70.61 | 473,100 |
Sep 19, 2023 | 71.92 | 72.15 | 71.56 | 71.99 | 70.80 | 374,700 |
Sep 18, 2023 | 71.53 | 71.92 | 71.17 | 71.58 | 70.40 | 356,700 |
Sep 15, 2023 | 70.72 | 72.08 | 70.72 | 71.53 | 70.35 | 1,013,100 |
Sep 14, 2023 | 70.09 | 70.43 | 69.56 | 70.27 | 69.11 | 285,400 |
Sep 13, 2023 | 70.50 | 70.71 | 70.16 | 70.58 | 69.41 | 269,000 |
Sep 12, 2023 | 70.50 | 71.05 | 70.49 | 70.50 | 69.34 | 493,000 |
Sep 11, 2023 | 70.77 | 71.06 | 70.01 | 70.78 | 69.61 | 252,200 |
Sep 8, 2023 | 70.66 | 71.03 | 69.96 | 70.11 | 68.95 | 300,600 |
Sep 7, 2023 | 70.71 | 70.98 | 70.18 | 70.85 | 69.68 | 447,100 |
Sep 6, 2023 | 71.87 | 72.46 | 71.63 | 72.20 | 71.01 | 772,400 |
Sep 5, 2023 | 70.41 | 71.65 | 70.19 | 71.38 | 70.20 | 796,200 |
Sep 1, 2023 | 69.59 | 69.95 | 69.27 | 69.55 | 68.40 | 370,700 |
Aug 31, 2023 | 69.40 | 69.64 | 68.67 | 68.82 | 67.68 | 572,800 |
Aug 30, 2023 | 68.73 | 69.17 | 68.32 | 69.09 | 67.95 | 375,500 |
Aug 29, 2023 | 67.35 | 68.91 | 67.35 | 68.82 | 67.68 | 341,400 |
Aug 28, 2023 | 67.81 | 68.04 | 67.66 | 67.77 | 66.65 | 197,300 |
Aug 25, 2023 | 67.11 | 67.51 | 66.41 | 67.22 | 66.11 | 251,000 |
Aug 24, 2023 | 67.82 | 67.92 | 66.45 | 66.45 | 65.35 | 252,100 |
Aug 23, 2023 | 67.45 | 68.54 | 67.43 | 68.01 | 66.89 | 327,400 |
Aug 22, 2023 | 67.35 | 67.69 | 67.10 | 67.18 | 66.07 | 327,900 |
Aug 21, 2023 | 66.27 | 67.00 | 66.26 | 66.85 | 65.75 | 346,900 |
Aug 18, 2023 | 65.49 | 66.37 | 65.41 | 66.26 | 65.17 | 263,800 |
Aug 17, 2023 | 66.56 | 66.74 | 66.08 | 66.09 | 65.00 | 399,500 |
Aug 16, 2023 | 67.45 | 67.64 | 66.63 | 66.73 | 65.63 | 285,600 |
Aug 15, 2023 | 67.75 | 68.17 | 67.53 | 67.53 | 66.41 | 311,800 |
Aug 14, 2023 | 66.94 | 68.00 | 66.79 | 67.96 | 66.84 | 326,700 |
Aug 11, 2023 | 67.52 | 67.89 | 67.22 | 67.39 | 66.28 | 324,000 |
Aug 10, 2023 | 68.79 | 69.25 | 67.84 | 68.02 | 66.90 | 711,800 |
Aug 9, 2023 | 67.63 | 67.94 | 67.37 | 67.53 | 66.41 | 217,400 |
Aug 8, 2023 | 67.67 | 68.11 | 67.23 | 67.84 | 66.72 | 573,400 |
Aug 7, 2023 | 68.83 | 68.84 | 68.12 | 68.36 | 67.23 | 556,300 |
Aug 4, 2023 | 68.98 | 69.47 | 68.21 | 68.29 | 67.16 | 600,000 |
Aug 3, 2023 | 68.32 | 68.80 | 68.15 | 68.16 | 67.03 | 499,300 |
Aug 2, 2023 | 68.23 | 69.06 | 68.05 | 68.79 | 67.65 | 512,700 |
Aug 1, 2023 | 68.73 | 69.10 | 68.18 | 68.93 | 67.79 | 1,022,200 |
Jul 31, 2023 | 70.23 | 71.57 | 69.22 | 69.38 | 68.23 | 1,002,000 |
Jul 28, 2023 | 70.51 | 71.50 | 70.50 | 71.48 | 70.30 | 761,700 |
Jul 27, 2023 | 73.24 | 73.70 | 71.38 | 71.55 | 70.37 | 868,500 |
Jul 26, 2023 | 71.01 | 72.56 | 70.68 | 72.38 | 71.18 | 1,326,600 |
Jul 25, 2023 | 68.19 | 71.94 | 68.18 | 71.52 | 70.34 | 4,143,300 |
Jul 24, 2023 | 63.34 | 63.77 | 62.95 | 62.96 | 61.92 | 836,300 |
Jul 21, 2023 | 63.24 | 63.60 | 62.92 | 63.47 | 62.42 | 465,600 |
Jul 20, 2023 | 63.26 | 63.52 | 62.73 | 62.90 | 61.86 | 370,500 |
Jul 19, 2023 | 63.43 | 63.66 | 63.16 | 63.40 | 62.35 | 376,700 |
Jul 18, 2023 | 64.06 | 64.10 | 63.48 | 63.78 | 62.73 | 484,000 |
Jul 17, 2023 | 63.38 | 64.00 | 63.11 | 63.77 | 62.72 | 444,600 |
Jul 14, 2023 | 62.99 | 63.28 | 62.76 | 62.87 | 61.83 | 582,900 |
Jul 13, 2023 | 62.36 | 62.82 | 62.13 | 62.80 | 61.76 | 424,800 |
Jul 12, 2023 | 62.02 | 62.07 | 61.19 | 61.44 | 60.42 | 487,000 |
Jul 11, 2023 | 60.70 | 60.88 | 60.37 | 60.82 | 59.82 | 525,600 |
Jul 10, 2023 | 59.76 | 59.93 | 59.37 | 59.75 | 58.76 | 478,000 |
Jul 7, 2023 | 59.33 | 60.08 | 59.15 | 59.70 | 58.71 | 531,900 |
Jul 6, 2023 | 58.40 | 58.47 | 57.77 | 58.34 | 57.38 | 390,400 |
Jul 5, 2023 | 59.56 | 59.81 | 59.22 | 59.30 | 58.32 | 760,000 |
Jul 3, 2023 | 59.03 | 59.28 | 58.65 | 58.69 | 57.72 | 240,700 |
Jun 30, 2023 | 58.99 | 59.62 | 58.96 | 59.40 | 58.42 | 403,700 |
Jun 29, 2023 | 58.49 | 58.73 | 58.13 | 58.52 | 57.55 | 364,500 |
Jun 28, 2023 | 57.78 | 58.36 | 57.70 | 58.35 | 57.39 | 739,000 |
Jun 27, 2023 | 56.42 | 57.54 | 56.28 | 57.33 | 56.38 | 664,600 |
Jun 26, 2023 | 55.40 | 55.81 | 55.22 | 55.26 | 54.35 | 386,900 |
Jun 23, 2023 | 55.58 | 55.91 | 55.45 | 55.80 | 54.88 | 476,100 |
Jun 22, 2023 | 55.29 | 56.23 | 55.25 | 55.71 | 54.79 | 792,800 |
Jun 21, 2023 | 54.67 | 54.80 | 53.91 | 54.54 | 53.64 | 830,700 |
Jun 20, 2023 | 56.40 | 56.83 | 55.70 | 56.05 | 55.12 | 652,200 |
Jun 16, 2023 | 57.61 | 58.13 | 56.79 | 56.91 | 55.97 | 868,300 |
Jun 15, 2023 | 56.55 | 57.88 | 56.48 | 57.83 | 56.87 | 1,086,600 |
Jun 14, 2023 | 56.76 | 57.67 | 55.67 | 56.81 | 55.87 | 5,196,000 |
Jun 13, 2023 | 63.93 | 64.29 | 63.50 | 63.90 | 62.84 | 376,800 |
Jun 12, 2023 | 63.46 | 63.62 | 63.07 | 63.62 | 62.57 | 327,700 |
Jun 9, 2023 | 63.32 | 63.57 | 62.95 | 63.05 | 62.01 | 314,500 |
Jun 8, 2023 | 63.18 | 63.44 | 62.95 | 63.22 | 62.18 | 290,600 |
Jun 7, 2023 | 63.10 | 63.66 | 62.72 | 62.94 | 61.90 | 659,500 |
Jun 6, 2023 | 62.41 | 63.49 | 62.24 | 63.23 | 62.19 | 373,200 |
Jun 5, 2023 | 63.00 | 63.35 | 62.42 | 62.63 | 61.60 | 453,300 |
Jun 2, 2023 | 63.70 | 63.99 | 63.20 | 63.64 | 62.59 | 385,400 |
Jun 1, 2023 | 63.62 | 64.03 | 63.19 | 63.50 | 62.45 | 482,400 |
May 31, 2023 | 63.88 | 64.35 | 63.52 | 63.84 | 62.79 | 486,300 |
May 30, 2023 | 65.56 | 65.74 | 64.82 | 65.05 | 63.98 | 386,600 |
May 26, 2023 | 65.73 | 66.30 | 65.58 | 65.82 | 64.73 | 429,400 |
May 25, 2023 | 65.35 | 65.40 | 64.12 | 64.42 | 63.36 | 554,600 |
May 24, 2023 | 64.04 | 64.05 | 63.32 | 63.51 | 62.46 | 511,200 |
May 23, 2023 | 65.37 | 65.44 | 64.63 | 64.77 | 63.70 | 350,700 |
May 22, 2023 | 65.61 | 66.28 | 65.50 | 65.82 | 64.73 | 403,400 |
May 19, 2023 | 65.49 | 65.88 | 65.19 | 65.39 | 64.31 | 505,500 |
May 18, 2023 | 63.63 | 64.30 | 63.58 | 63.77 | 62.72 | 224,200 |
May 17, 2023 | 63.15 | 63.62 | 62.86 | 63.53 | 62.48 | 351,900 |
May 16, 2023 | 63.60 | 64.02 | 63.03 | 63.32 | 62.27 | 599,200 |
May 15, 2023 | 63.41 | 63.93 | 63.37 | 63.85 | 62.80 | 274,400 |
May 12, 2023 | 63.23 | 63.38 | 62.77 | 62.97 | 61.93 | 337,300 |
May 11, 2023 | 63.75 | 64.20 | 63.34 | 64.15 | 63.09 | 372,600 |
May 10, 2023 | 64.60 | 64.60 | 63.30 | 63.90 | 62.84 | 342,900 |
May 9, 2023 | 63.23 | 64.06 | 63.11 | 63.93 | 62.87 | 359,300 |
May 8, 2023 | 64.13 | 64.54 | 64.01 | 64.53 | 63.46 | 238,600 |
May 5, 2023 | 64.06 | 64.75 | 63.77 | 64.33 | 63.27 | 465,800 |
May 4, 2023 | 62.66 | 64.12 | 62.57 | 63.75 | 62.70 | 668,100 |
May 3, 2023 | 62.50 | 63.72 | 62.10 | 62.68 | 61.64 | 986,700 |
May 2, 2023 | 63.00 | 63.75 | 62.54 | 63.33 | 62.28 | 1,303,500 |
May 1, 2023 | 59.81 | 61.59 | 59.76 | 60.98 | 59.97 | 928,800 |
Apr 28, 2023 | 58.89 | 59.50 | 58.69 | 59.46 | 58.48 | 907,200 |
Apr 27, 2023 | 56.54 | 57.62 | 56.40 | 57.32 | 56.37 | 404,300 |
Apr 26, 2023 | 56.37 | 57.20 | 56.20 | 56.29 | 55.36 | 578,300 |
Apr 25, 2023 | 56.68 | 56.83 | 55.59 | 55.69 | 54.77 | 599,400 |
Related Tickers
CRSR Corsair Gaming, Inc.
10.94
-0.64%
NTAP NetApp, Inc.
100.06
+0.64%
HPQ HP Inc.
28.10
+1.55%
CRCT Cricut, Inc.
5.31
+0.38%
PSTG Pure Storage, Inc.
50.65
-2.22%
STX Seagate Technology Holdings plc
87.11
+0.67%
WDC Western Digital Corporation
69.55
-0.53%
EBON Ebang International Holdings Inc.
7.79
-2.14%
DELL Dell Technologies Inc.
120.20
-0.36%
ANET Arista Networks, Inc.
254.77
+1.43%