LOGI - Logitech International S.A.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201938.0938.1937.8038.0138.01214,700
May 20, 201937.5337.7437.2637.3737.37301,900
May 17, 201938.3438.6938.1438.2438.24195,900
May 16, 201938.8539.2538.7638.8338.83127,800
May 15, 201937.8938.4137.8838.2838.28157,900
May 14, 201937.6737.8037.4437.5837.58154,600
May 13, 201937.1237.1936.6936.8236.82388,100
May 10, 201938.7639.0038.2238.8638.86142,800
May 09, 201938.6438.8938.1638.5738.57206,600
May 08, 201939.4739.7739.3139.5339.53261,900
May 07, 201939.3139.4238.8439.0439.04172,200
May 06, 201938.8639.8838.8239.8139.81367,500
May 03, 201940.4540.6940.3040.3540.35385,300
May 02, 201939.9040.2239.7639.9639.96320,500
May 01, 201938.9639.1938.4338.4538.45304,600
Apr 30, 201939.7239.8638.3138.7238.72962,700
Apr 29, 201941.1242.0941.1041.9441.94400,200
Apr 26, 201941.1041.4940.9141.4741.47147,500
Apr 25, 201941.2941.3840.8341.1341.13167,400
Apr 24, 201941.6941.7841.2541.3341.33104,400
Apr 23, 201941.0641.4441.0341.4141.41180,400
Apr 22, 201941.4541.5741.3241.5741.5759,200
Apr 18, 201941.5241.6541.3741.5841.58106,100
Apr 17, 201941.7241.7941.4941.6341.63138,900
Apr 16, 201941.4741.6441.4241.5641.5675,000
Apr 15, 201941.2941.3541.1341.2441.24105,800
Apr 12, 201941.1141.5541.0241.5441.54178,800
Apr 11, 201940.8340.8640.6040.8340.8387,400
Apr 10, 201940.5541.0340.5340.9440.94177,200
Apr 09, 201940.6040.6440.2040.2540.25134,700
Apr 08, 201940.5240.7340.4040.7340.73120,100
Apr 05, 201940.4440.6640.3240.4040.40140,700
Apr 04, 201940.2840.3240.0040.2540.25188,300
Apr 03, 201940.2940.6540.2440.3740.37151,200
Apr 02, 201939.5839.8539.4839.8039.80140,200
Apr 01, 201939.7839.7939.4039.6639.66126,900
Mar 29, 201938.9939.3838.9639.3439.34190,400
Mar 28, 201938.4238.5937.9838.2438.24182,100
Mar 27, 201937.9138.0737.3037.5337.53213,400
Mar 26, 201937.3737.4837.0337.2437.24186,200
Mar 25, 201936.9337.0636.6336.9336.93165,800
Mar 22, 201937.8937.9936.9837.0337.03301,800
Mar 21, 201937.8438.3337.8438.1038.10230,000
Mar 20, 201937.7038.0537.4437.8437.84164,000
Mar 19, 201938.2438.5838.1138.3238.32110,800
Mar 18, 201938.3138.3937.9738.1838.18197,200
Mar 15, 201938.5838.8338.5838.6538.65270,600
Mar 14, 201938.1938.4738.1138.2838.28144,900
Mar 13, 201937.7438.0237.7037.8837.88108,900
Mar 12, 201937.6337.7637.5337.6037.6090,900
Mar 11, 201937.1937.9137.1737.7737.77196,700
Mar 08, 201936.9537.2436.8837.0637.06285,800
Mar 07, 201938.3038.3637.6737.7637.76274,500
Mar 06, 201938.8138.8838.2838.3138.31233,100
Mar 05, 201937.5337.9037.4437.7537.75115,300
Mar 04, 201938.2738.3037.5037.8737.87200,600
Mar 01, 201937.9338.0337.8237.9837.98144,100
Feb 28, 201937.6537.7637.5037.5737.57141,600
Feb 27, 201937.8237.8837.5437.8037.8087,500
Feb 26, 201938.1738.3237.9137.9737.97183,400
Feb 25, 201937.8237.9637.6637.7037.70124,900
Feb 22, 201937.2837.4637.2237.4637.46138,100
Feb 21, 201936.8837.1536.7636.9736.97113,700
Feb 20, 201936.7337.2336.7336.9636.96166,100
Feb 19, 201936.5936.8636.5236.7436.7487,300
Feb 15, 201937.0237.0536.8236.9836.98137,100
Feb 14, 201936.5836.7136.4936.5836.58125,200
Feb 13, 201936.6836.7936.4636.5036.50196,400
Feb 12, 201935.8736.3835.8236.3436.34299,400
Feb 11, 201935.2735.3234.9635.0635.06226,200
Feb 08, 201934.8635.3234.7935.3135.31187,400
Feb 07, 201935.7135.7835.2635.5335.53156,000
Feb 06, 201936.2936.4436.1636.1736.17195,100
Feb 05, 201935.9136.0635.8536.0136.01163,200
Feb 04, 201935.7936.0235.6835.9435.94212,800
Feb 01, 201935.9036.0335.6235.8835.88271,600
Jan 31, 201936.2236.6436.1036.4036.40207,700
Jan 30, 201936.0536.2735.7636.2436.24422,100
Jan 29, 201936.4536.4936.0836.1836.18289,200
Jan 28, 201936.0036.6535.9536.4936.49507,000
Jan 25, 201936.2236.3636.0636.1636.16367,100
Jan 24, 201935.2935.8035.2635.5535.55560,000
Jan 23, 201935.3636.0735.2735.8135.811,409,600
Jan 22, 201933.6234.1033.4733.7033.701,458,100
Jan 18, 201933.4533.7233.3933.4433.44269,200
Jan 17, 201932.6933.0532.6332.9032.90198,500
Jan 16, 201933.3633.4333.0833.1133.11171,800
Jan 15, 201932.4032.8032.3832.8032.80272,200
Jan 14, 201932.7733.1332.6832.9732.97254,900
Jan 11, 201932.9933.4132.9033.3333.33329,100
Jan 10, 201932.8133.1732.6833.1533.15297,500
Jan 09, 201933.0933.4532.8233.2433.24525,900
Jan 08, 201932.1832.3431.9132.2132.21310,100
Jan 07, 201931.2631.9531.2631.8631.86232,200
Jan 04, 201930.0931.1730.0330.9630.96306,700
Jan 03, 201929.5629.7029.1829.2329.23481,600
Jan 02, 201930.5831.4430.1431.2131.21153,600
Dec 31, 201831.4531.5830.9431.2831.28156,400
Dec 28, 201831.7531.7931.0631.1531.15292,300
Dec 27, 201830.5230.8029.8130.7730.77236,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...