LOGI - Logitech International S.A.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201940.3440.7839.6739.7639.76265,800
Aug 22, 201940.3940.5340.0740.3840.38113,000
Aug 21, 201940.3040.4040.1140.2640.26104,900
Aug 20, 201939.5139.5539.2839.4239.42101,700
Aug 19, 201939.5239.6639.3539.4239.42123,300
Aug 16, 201938.4738.8738.4738.7338.73101,500
Aug 15, 201937.8238.1637.6337.9837.98130,000
Aug 14, 201938.4638.6138.0738.1838.18168,100
Aug 13, 201938.6139.8938.4639.5739.57168,400
Aug 12, 201939.0439.1138.6238.7838.78168,700
Aug 09, 201939.4739.7239.1539.4739.47103,100
Aug 08, 201938.9739.6338.8839.6039.60107,000
Aug 07, 201938.6739.1738.2339.1139.11137,200
Aug 06, 201938.9339.0638.4438.7938.79162,800
Aug 05, 201938.9339.0038.3038.6138.61278,300
Aug 02, 201940.4240.4539.9140.1740.17225,100
Aug 01, 201941.0941.9540.9540.9940.99256,000
Jul 31, 201941.7441.8240.9241.2441.24266,800
Jul 30, 201941.1441.4541.0741.4141.41123,900
Jul 29, 201941.4541.6341.2541.5841.58210,200
Jul 26, 201941.1441.3441.0041.3041.30127,500
Jul 25, 201941.4141.4340.7840.9840.98244,900
Jul 24, 201941.5041.9741.4841.8141.81280,100
Jul 23, 201941.5441.7640.7841.0441.04558,000
Jul 22, 201938.9239.8638.9039.8139.81349,500
Jul 19, 201939.1139.3038.9439.0139.01240,000
Jul 18, 201938.6439.1538.6339.1239.12121,200
Jul 17, 201939.2339.3838.8638.8638.86133,100
Jul 16, 201939.1639.4339.0939.2439.2482,300
Jul 15, 201939.5239.6039.3739.4839.4882,600
Jul 12, 201939.2739.6139.2739.5239.5283,200
Jul 11, 201939.2539.3938.8939.1739.17188,100
Jul 10, 201938.8039.0238.6838.9338.93151,500
Jul 09, 201938.0938.7838.0838.7638.76168,000
Jul 08, 201939.5339.5639.3139.3339.33104,500
Jul 05, 201939.3739.6239.1139.5339.53109,000
Jul 03, 201939.5939.7039.2839.6639.66156,800
Jul 02, 201939.6539.7339.3339.5439.54371,600
Jul 01, 201941.1541.3640.7340.8340.83325,600
Jun 28, 201939.9740.0339.7339.7639.76261,900
Jun 27, 201939.1139.1338.8538.8838.8892,100
Jun 26, 201938.5638.7238.4638.4938.4983,600
Jun 25, 201938.8839.0738.2038.2138.21122,700
Jun 24, 201939.0539.2738.7639.1439.14138,600
Jun 21, 201939.1339.1738.8238.8638.86191,200
Jun 20, 201939.7639.8239.4139.6039.60224,200
Jun 19, 201938.4638.5038.0138.2538.25380,200
Jun 18, 201937.6738.2637.5837.9537.95260,700
Jun 17, 201937.0637.4236.9736.9936.99198,300
Jun 14, 201937.3937.4037.0237.1537.15193,300
Jun 13, 201938.0138.0137.7137.8937.89191,300
Jun 12, 201937.9938.1337.8237.8737.87113,300
Jun 11, 201938.8138.9138.1138.1438.14197,600
Jun 10, 201937.8438.1237.7737.8137.81117,800
Jun 07, 201937.3237.8537.2637.8237.82259,400
Jun 06, 201936.6636.8136.3936.7136.71136,700
Jun 05, 201937.3537.3736.9136.9536.95199,000
Jun 04, 201936.4936.7036.2436.6936.69152,700
Jun 03, 201936.1436.3035.7035.7635.76182,700
May 31, 201936.1736.4336.0436.0636.06162,700
May 30, 201936.3836.7336.3836.6336.63146,900
May 29, 201936.2336.6036.0936.3936.39279,900
May 28, 201937.4337.6337.3037.3137.3188,900
May 24, 201937.3037.4736.9437.1537.15134,000
May 23, 201937.2837.3736.9737.2337.23157,000
May 22, 201938.3838.7038.3638.5338.53235,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...