STMP - Stamps.com Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201940.9641.4940.5240.6440.64465,900
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
Apr 30, 201987.5388.9584.9385.8085.80763,200
Apr 29, 201985.9788.6885.9787.5087.50543,900
Apr 26, 201984.4686.9784.4686.2086.20746,200
Apr 25, 201983.1684.8282.4184.1084.10582,500
Apr 24, 201981.5083.7181.1783.2483.24671,400
Apr 23, 201978.9181.8378.9181.2281.22655,400
Apr 22, 201979.0879.9878.2278.8478.84327,600
Apr 18, 201979.3281.5179.1379.4079.40572,100
Apr 17, 201978.9980.2477.8179.5379.53714,600
Apr 16, 201976.6079.4375.6178.4178.41757,100
Apr 15, 201978.0578.8076.1976.6076.60554,400
Apr 12, 201979.4280.0777.9578.1778.17542,900
Apr 11, 201979.9181.1878.4078.6278.62652,000
Apr 10, 201980.0780.9478.5779.5979.591,046,200
Apr 09, 201977.9579.3577.5778.3278.32634,700
Apr 08, 201980.0080.0977.6978.3678.36727,900
Apr 05, 201981.0582.3780.0880.2780.27474,900
Apr 04, 201980.3081.2879.5080.8280.82567,300
Apr 03, 201983.0283.2180.2080.3780.37635,400
Apr 02, 201981.9083.6181.0982.2382.23471,200
Apr 01, 201982.1783.7481.4882.0482.04999,500
Mar 29, 201981.6182.8280.7281.4181.41647,900
Mar 28, 201980.9482.0080.3380.7080.70653,000
Mar 27, 201983.3983.7980.2280.5180.511,018,600
Mar 26, 201984.1784.8282.3283.4083.40587,500
Mar 25, 201982.7684.7381.1783.2583.25719,300
Mar 22, 201985.6385.6382.4282.7182.71950,000
Mar 21, 201984.6286.7683.5886.1586.15859,900
Mar 20, 201985.0185.7183.4584.7384.73706,300
Mar 19, 201986.8887.3384.7885.3085.30875,000
Mar 18, 201987.1287.6586.2686.6886.68846,500
Mar 15, 201986.8988.0385.4085.4985.491,034,200
Mar 14, 201990.4790.7886.1587.1887.18623,900
Mar 13, 201989.5691.5189.5690.4790.47465,300
Mar 12, 201990.0590.6687.3689.5689.56752,000
Mar 11, 201987.5488.6785.9388.3188.31607,600
Mar 08, 201986.3487.4985.1187.0987.09725,800
Mar 07, 201990.1490.5086.6087.4387.43952,300
Mar 06, 201994.3194.5088.6290.0090.001,185,800
Mar 05, 201990.3995.4790.1994.1594.151,233,400
Mar 04, 201995.0796.8589.5490.3190.311,690,800
Mar 01, 201994.5496.0090.5494.9994.991,768,600
Feb 28, 201992.0194.8592.0193.9993.991,193,200
Feb 27, 201996.0398.9991.0591.9691.961,851,300
Feb 26, 201998.52100.5094.2097.2397.232,914,000
Feb 25, 201983.19100.7283.1999.2299.229,654,100
Feb 22, 201990.0094.3482.4083.6583.6513,692,900
Feb 21, 2019203.67203.87194.08198.08198.082,290,200
Feb 20, 2019201.94204.12201.19202.13202.13205,700
Feb 19, 2019201.35207.25201.35202.10202.10357,600
Feb 15, 2019199.06201.64197.73201.24201.24211,400
Feb 14, 2019195.96198.63194.62197.48197.48191,800
Feb 13, 2019196.18198.24195.10197.48197.48232,600
Feb 12, 2019188.68196.26188.68195.38195.38268,900
Feb 11, 2019190.00191.70187.01187.49187.49395,200
Feb 08, 2019189.42192.29189.27189.99189.99226,700
Feb 07, 2019187.76191.34186.98190.76190.76185,000
Feb 06, 2019190.64190.85186.13189.62189.62177,300
Feb 05, 2019189.11192.43189.00190.10190.10251,200
Feb 04, 2019187.01189.38184.44189.38189.38182,800
Feb 01, 2019185.15189.47185.15187.44187.44284,600
Jan 31, 2019182.07187.77181.86186.08186.08276,900
Jan 30, 2019177.68183.00177.00181.85181.85207,600
Jan 29, 2019178.00178.00173.53176.08176.08218,400
Jan 28, 2019176.14178.27174.55177.95177.95286,400
Jan 25, 2019177.42177.48174.56177.34177.34244,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...