STMP - Stamps.com Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201970.0071.9369.4771.4471.44674,200
Sep 19, 201973.9774.3069.4970.0370.03586,000
Sep 18, 201976.0376.0372.9273.8473.84309,600
Sep 17, 201976.2376.8675.0875.8575.85382,600
Sep 16, 201974.6777.2374.2076.2076.20444,100
Sep 13, 201974.6275.8173.1375.1375.13416,300
Sep 12, 201975.0475.7273.3974.0474.04480,400
Sep 11, 201975.1075.6273.0474.8474.84409,500
Sep 10, 201972.9174.6572.3074.4274.42459,100
Sep 09, 201969.3173.2369.3173.2173.21623,200
Sep 06, 201969.9370.6568.5069.1369.13309,100
Sep 05, 201967.1069.8266.7669.6769.67472,100
Sep 04, 201966.3668.6664.0466.2366.23723,000
Sep 03, 201963.1764.9062.3064.2064.20380,300
Aug 30, 201965.6166.0963.5164.3664.36346,300
Aug 29, 201965.9066.7064.4365.3265.32275,800
Aug 28, 201962.9465.5262.3365.0265.02258,200
Aug 27, 201965.4365.4362.0363.2163.21296,600
Aug 26, 201965.3165.9863.0664.0264.02310,000
Aug 23, 201966.2567.5663.2864.5364.53647,000
Aug 22, 201964.8866.9764.8366.6566.65770,400
Aug 21, 201962.0965.4662.0964.5864.58542,900
Aug 20, 201962.9263.2861.6261.9061.90362,900
Aug 19, 201964.0064.0061.5162.9362.93699,500
Aug 16, 201958.0062.7857.9262.3162.31909,900
Aug 15, 201955.4257.6254.5657.4357.43590,500
Aug 14, 201956.5456.9354.0455.2055.20656,700
Aug 13, 201955.2457.8154.6857.5357.53643,300
Aug 12, 201957.9357.9355.0455.2455.24615,400
Aug 09, 201957.7361.4457.3858.3358.331,456,000
Aug 08, 201958.7061.9851.5458.9858.984,324,700
Aug 07, 201945.5347.2644.6146.2746.27900,400
Aug 06, 201944.8346.4444.1846.0846.08492,200
Aug 05, 201944.6445.1444.0344.4344.43550,500
Aug 02, 201945.6545.9044.5245.7745.77384,900
Aug 01, 201948.1248.4744.5145.9445.94434,500
Jul 31, 201948.5348.8647.2247.7547.75535,400
Jul 30, 201946.9648.5846.6848.5348.53599,300
Jul 29, 201947.9948.2346.2847.1747.17333,800
Jul 26, 201947.9848.7047.5247.9947.99317,100
Jul 25, 201947.3547.6446.9747.5747.57247,400
Jul 24, 201946.1047.9145.9247.5847.58403,400
Jul 23, 201945.6145.9244.4645.9045.90484,400
Jul 22, 201945.5546.4644.8944.9644.96518,000
Jul 19, 201945.0045.8044.6045.3045.30400,400
Jul 18, 201946.1146.9844.0544.9444.94840,200
Jul 17, 201948.3948.4747.1647.6147.61329,100
Jul 16, 201947.8649.4647.4748.6548.65422,600
Jul 15, 201948.1348.1846.8647.6247.62378,900
Jul 12, 201947.2548.2546.8348.0548.05332,900
Jul 11, 201947.9748.2746.7847.0347.03373,600
Jul 10, 201948.1748.7047.0347.7147.71580,100
Jul 09, 201945.5548.7445.5548.1248.12857,000
Jul 08, 201946.0746.4645.2245.6045.60373,400
Jul 05, 201945.4046.6945.0646.3346.33398,100
Jul 03, 201945.9646.3645.0445.6345.63265,600
Jul 02, 201945.5146.5745.0845.8645.86583,900
Jul 01, 201946.0546.6444.9245.1545.15770,400
Jun 28, 201943.4445.5742.9245.2745.271,710,800
Jun 27, 201942.1443.3142.1443.1643.16435,300
Jun 26, 201940.6642.5040.6542.0042.00504,200
Jun 25, 201941.6441.7239.7540.3440.34537,400
Jun 24, 201941.4542.3541.2941.3841.38721,200
Jun 21, 201941.0041.9440.8541.2541.25878,300
Jun 20, 201941.3941.7940.6341.2041.20411,500
Jun 19, 201940.6641.2040.1540.8140.81543,100
Jun 18, 201940.9641.4940.5240.6440.64468,300
Jun 17, 201940.3840.8640.1140.4340.43455,200
Jun 14, 201940.4241.0039.6740.4140.41431,800
Jun 13, 201938.6840.7538.5040.5640.56613,700
Jun 12, 201937.7538.9537.4238.7038.70455,200
Jun 11, 201938.3939.1937.7337.7837.78667,800
Jun 10, 201937.6438.9537.4837.6337.63584,600
Jun 07, 201937.7038.1936.6937.7837.78626,300
Jun 06, 201937.7837.8036.6937.4937.49440,400
Jun 05, 201937.4438.1436.7337.7237.72688,600
Jun 04, 201935.3837.3035.2137.2537.25734,100
Jun 03, 201933.5835.0933.0435.0435.04876,200
May 31, 201932.7834.0232.5433.5433.54776,700
May 30, 201933.5634.3933.2233.4733.47505,800
May 29, 201933.7833.8632.6233.5133.51799,100
May 28, 201934.6434.9834.0334.1534.15950,100
May 24, 201935.0535.5133.6534.6134.611,026,100
May 23, 201935.8436.8334.3734.7434.74858,600
May 22, 201938.5039.1235.9836.0536.05979,800
May 21, 201938.8339.9638.8338.9638.96721,800
May 20, 201939.3539.5038.4838.8938.89787,000
May 17, 201941.2441.4739.6439.8139.811,126,900
May 16, 201943.4944.3541.7741.8141.811,119,700
May 15, 201942.0843.6341.9443.4943.491,525,600
May 14, 201942.0044.2041.1342.5342.533,548,600
May 13, 201939.1143.1838.8142.0042.003,367,500
May 10, 201936.9840.9536.5140.5940.596,290,000
May 09, 201942.1242.3535.2536.9036.9016,806,100
May 08, 201983.9285.4582.6183.3983.392,418,800
May 07, 201985.2087.1482.8183.6583.65625,000
May 06, 201985.4087.4385.0785.4385.43588,100
May 03, 201984.6787.6284.0987.1487.14581,300
May 02, 201984.5486.0082.8984.4384.43595,900
May 01, 201985.7687.9884.4684.6984.69701,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...