STMP - Stamps.com Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201978.9181.8378.9181.2281.22654,400
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
Jan 24, 2019175.43176.12173.72175.69175.69203,500
Jan 23, 2019176.27176.27173.00175.00175.00228,600
Jan 22, 2019175.82177.54173.51175.79175.79396,700
Jan 18, 2019171.97176.78170.66175.85175.85347,100
Jan 17, 2019172.64174.31170.56171.67171.67210,900
Jan 16, 2019173.02175.79172.32173.37173.37222,100
Jan 15, 2019171.92174.07170.48172.51172.51225,800
Jan 14, 2019170.39171.30169.13170.61170.61243,300
Jan 11, 2019170.42173.30169.21172.20172.20349,200
Jan 10, 2019165.95172.18163.08171.75171.75423,300
Jan 09, 2019162.48168.90161.73167.00167.00306,300
Jan 08, 2019163.65165.31159.51162.02162.02226,800
Jan 07, 2019155.37163.48154.61161.57161.57298,900
Jan 04, 2019150.55157.95149.65154.69154.69309,600
Jan 03, 2019149.11151.25147.00147.97147.97251,400
Jan 02, 2019152.45158.12149.33150.67150.67381,500
Dec 31, 2018156.23157.66152.10155.64155.64231,700
Dec 28, 2018157.09158.99152.58155.32155.32332,300
Dec 27, 2018148.59157.16148.59156.68156.68375,800
Dec 26, 2018143.49151.95143.49151.29151.29257,800
Dec 24, 2018144.94148.48141.38143.19143.19144,600
Dec 21, 2018150.21156.02145.08145.36145.36544,100
Dec 20, 2018149.92153.47144.31149.63149.63569,300
Dec 19, 2018152.04154.47148.47148.95148.95432,400
Dec 18, 2018154.32158.80150.28151.50151.50456,700
Dec 17, 2018160.44160.44151.58152.61152.61397,100
Dec 14, 2018159.30164.49158.18161.34161.34284,400
Dec 13, 2018165.05166.38159.27160.76160.76429,500
Dec 12, 2018171.14172.63164.79165.29165.29348,600
Dec 11, 2018174.73176.10163.00168.30168.30579,300
Dec 10, 2018171.98175.80168.00172.81172.81534,600
Dec 07, 2018175.51179.48169.76171.71171.71545,300
Dec 06, 2018160.00182.96156.26176.56176.561,026,800
Dec 04, 2018169.15169.64159.79163.30163.30409,100
Dec 03, 2018175.00176.75167.79170.10170.10324,800
Nov 30, 2018170.34172.05167.50171.46171.46296,200
Nov 29, 2018160.88172.00159.54170.26170.26637,100
Nov 28, 2018158.30161.91155.36160.87160.87327,700
Nov 27, 2018160.61163.21156.16157.30157.30382,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...