U.S. Markets closed

Logitech International S.A. (LOGI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.03-1.35 (-1.82%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 202074.0274.3172.0973.0373.03579,600
Aug 06, 202073.8274.5573.2174.3874.38286,000
Aug 05, 202073.2873.9573.1973.8673.86308,700
Aug 04, 202072.0372.9672.0072.9372.93334,000
Aug 03, 202073.7674.4873.5774.0274.02492,100
Jul 31, 202073.2473.3771.9673.2273.22371,400
Jul 30, 202070.9572.7970.9372.7772.77363,200
Jul 29, 202070.3671.6470.3271.3171.31270,800
Jul 28, 202070.2870.4169.4269.8069.80373,400
Jul 27, 202069.8971.4969.8371.3671.36459,600
Jul 24, 202068.8769.3867.6968.8868.88831,000
Jul 23, 202072.0872.3569.5669.8769.87884,500
Jul 22, 202072.9273.8571.4572.5572.551,282,700
Jul 21, 202071.4371.7470.0470.4170.411,407,800
Jul 20, 202069.6771.6769.4271.4371.431,319,800
Jul 17, 202068.4270.3268.3969.9869.98651,100
Jul 16, 202067.1268.2866.9668.1668.16532,000
Jul 15, 202066.8467.0966.0466.7966.79335,800
Jul 14, 202065.4666.2164.6666.0766.07416,200
Jul 13, 202067.6668.3665.6165.8365.83367,600
Jul 10, 202067.8367.8866.7267.0367.03252,400
Jul 09, 202066.8267.5666.3067.5567.55460,300
Jul 08, 202065.8066.2365.6066.1566.15296,300
Jul 07, 202065.2866.0565.1365.1465.14467,000
Jul 06, 202065.4066.3665.3665.8465.84331,100
Jul 02, 202064.5765.5664.4364.9364.93396,100
Jul 01, 202064.6064.9763.7264.5964.59675,800
Jun 30, 202064.5265.3764.3265.2265.22427,500
Jun 29, 202063.6963.9863.1463.8863.88363,100
Jun 26, 202063.1663.6062.4662.7662.76240,500
Jun 25, 202062.2562.9761.6662.8862.88332,800
Jun 24, 202062.8563.1061.9262.2762.27452,000
Jun 23, 202063.2763.5462.6662.7462.74497,400
Jun 22, 202062.9563.1462.5563.0363.03301,100
Jun 19, 202061.5461.8760.7161.4061.40615,800
Jun 18, 202062.1562.2861.2061.5161.51435,700
Jun 17, 202061.9562.7861.9262.0762.07564,200
Jun 16, 202060.8661.1560.3360.8260.82507,400
Jun 15, 202058.3360.2358.1359.7659.76410,900
Jun 12, 202058.4958.8057.4057.9757.97468,400
Jun 11, 202059.5959.9357.9158.0458.04622,200
Jun 10, 202060.3660.7959.9260.4760.47430,100
Jun 09, 202057.9559.6957.9559.6259.62552,700
Jun 08, 202057.2758.0356.7957.7657.76548,800
Jun 05, 202057.5857.9157.3557.8857.88631,700
Jun 04, 202058.2459.1258.1758.9358.93491,600
Jun 03, 202057.6458.0657.5457.7657.76501,400
Jun 02, 202056.9958.1856.7658.1458.14799,900
Jun 01, 202059.2359.7258.8959.3159.31468,400
May 29, 202059.4959.9058.3759.4459.441,236,700
May 28, 202057.0057.7356.4057.0057.001,088,100
May 27, 202054.7054.9953.8154.8554.85613,200
May 26, 202057.3657.4456.4356.4656.46613,800
May 22, 202055.9456.6855.6256.4756.47465,100
May 21, 202056.3856.8255.0155.4455.44546,400
May 20, 202057.0757.8656.6357.2657.26821,600
May 19, 202055.1356.2255.1355.6155.61705,100
May 18, 202054.4654.9553.8254.6454.64738,300
May 15, 202052.7453.3952.1453.0153.01672,300
May 14, 202051.9752.8251.8852.6752.67792,900
May 13, 202053.4454.4352.0653.2153.212,070,200
May 12, 202053.9853.9951.6651.8651.862,687,600
May 11, 202050.1551.6350.1051.1051.101,958,900
May 08, 202050.0251.4849.9951.3951.39634,800
May 07, 202050.0650.1049.0049.8649.86381,000
May 06, 202048.7449.8348.6549.3349.33380,600
May 05, 202048.1348.6047.7448.1748.17384,200
May 04, 202048.5248.5747.7348.3148.31443,600
May 01, 202047.2747.6046.5046.7046.70321,600
Apr 30, 202048.2248.4447.8448.2848.28248,400
Apr 29, 202047.9948.9647.7148.3848.38410,700
Apr 28, 202047.4847.8047.1247.2647.26384,000
Apr 27, 202047.7948.2947.6948.1048.10321,700
Apr 24, 202047.1447.7946.7547.5147.51257,400
Apr 23, 202046.9247.3546.5346.6846.68156,100
Apr 22, 202047.1747.4346.7546.9346.93274,500
Apr 21, 202046.9346.9345.7445.9245.92343,400
Apr 20, 202046.1846.9246.1546.3046.30294,500
Apr 17, 202046.2646.4745.8446.3946.39241,300
Apr 16, 202045.6745.8745.0145.8245.82184,200
Apr 15, 202045.4645.7444.9645.4245.42186,300
Apr 14, 202045.6346.3045.4445.8845.88303,100
Apr 13, 202044.7344.7344.0244.3544.35146,800
Apr 09, 202044.9245.0044.2144.5344.53175,100
Apr 08, 202044.3344.6944.0144.5144.51190,900
Apr 07, 202044.7945.0143.5043.5343.53380,700
Apr 06, 202045.0045.2844.3945.0245.02397,200
Apr 03, 202043.3443.7342.8043.0843.08245,800
Apr 02, 202042.7543.0242.1142.6942.69177,400
Apr 01, 202042.5443.5642.2542.5942.59345,100
Mar 31, 202043.5343.6442.3242.9342.93390,500
Mar 30, 202042.9043.7142.7243.5843.58316,000
Mar 27, 202041.3541.9740.0241.1241.12424,400
Mar 26, 202041.0842.5041.0142.5042.50578,000
Mar 25, 202041.6942.9840.8941.5341.53486,900
Mar 24, 202042.0042.3740.4341.3541.35386,500
Mar 23, 202042.4442.5040.2141.0841.08632,900
Mar 20, 202042.7144.7441.4141.8641.861,138,400
Mar 19, 202039.9643.5039.5542.7442.741,217,400
Mar 18, 202034.1837.9834.1837.9637.96907,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...