STMP - Stamps.com Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201984.1384.7883.0083.5483.54192,500
Dec 10, 201984.2085.0083.5184.2584.25377,600
Dec 09, 201982.5584.4481.6584.2784.27473,400
Dec 06, 201985.2686.0882.5082.9182.91290,000
Dec 05, 201984.2885.0082.8784.1584.15608,900
Dec 04, 201984.2785.3483.5984.2384.23568,000
Dec 03, 201982.5984.5282.0383.5283.52539,200
Dec 02, 201987.4087.4083.3384.0684.06616,300
Nov 29, 201988.5688.8886.8087.2587.25172,400
Nov 27, 201989.2789.7587.3788.9088.90298,800
Nov 26, 201987.9890.3187.8689.1589.15294,600
Nov 25, 201990.6991.6987.3587.9287.92356,900
Nov 22, 201989.8590.4289.0590.2990.29371,400
Nov 21, 201987.0389.8586.7189.2089.20280,500
Nov 20, 201986.2888.3385.1586.7186.71228,100
Nov 19, 201988.2388.3684.4387.0187.01253,300
Nov 18, 201986.0389.5585.3088.0788.07491,400
Nov 15, 201986.4886.8384.5085.7085.70427,500
Nov 14, 201985.9388.4784.5085.7785.77342,500
Nov 13, 201987.3987.3984.4085.9285.92562,200
Nov 12, 201988.7590.2087.4787.6587.65323,800
Nov 11, 201990.7590.8387.1889.2989.29427,900
Nov 08, 201996.4797.5090.3890.7590.751,854,700
Nov 07, 201984.0084.7680.2180.8280.82612,500
Nov 06, 201986.8186.8683.5883.7283.72393,900
Nov 05, 201986.4688.3485.1486.9686.96345,500
Nov 04, 201984.1787.0583.6786.7086.70274,600
Nov 01, 201985.4786.0583.1884.0484.04274,400
Oct 31, 201986.9086.9783.7984.4384.43274,500
Oct 30, 201985.9987.7783.9887.0287.02346,800
Oct 29, 201993.0093.0785.7185.7385.73708,600
Oct 28, 201992.5093.8691.5593.0793.07372,800
Oct 25, 201990.6692.2590.1092.0192.01545,100
Oct 24, 201991.6291.6289.6891.2891.28386,100
Oct 23, 201990.0091.7688.3391.2591.25605,300
Oct 22, 201990.3094.7487.5090.6890.682,326,700
Oct 21, 201976.1777.4275.7176.1376.13257,900
Oct 18, 201976.4076.4974.0075.5875.58255,700
Oct 17, 201976.2777.5375.6776.9076.90291,800
Oct 16, 201975.4977.2574.7376.0276.02278,900
Oct 15, 201974.9776.1773.7875.5075.50330,900
Oct 14, 201975.0676.2674.2674.9774.97219,700
Oct 11, 201975.9978.2075.1375.2375.23374,000
Oct 10, 201973.8375.4273.6075.0475.04211,800
Oct 09, 201975.0175.5073.2673.7273.72223,500
Oct 08, 201974.0275.4773.1874.2074.20220,700
Oct 07, 201975.5076.1074.3474.8874.88287,900
Oct 04, 201973.8977.5073.8775.9175.91377,900
Oct 03, 201971.5672.9769.5472.8572.85289,000
Oct 02, 201971.6272.9970.0471.6171.61315,200
Oct 01, 201974.9376.2672.0572.3872.38317,400
Sep 30, 201974.5074.9572.5874.4574.45271,700
Sep 27, 201973.3875.2573.3374.2674.26289,700
Sep 26, 201973.8274.0572.0173.2873.28259,400
Sep 25, 201971.5374.3071.5373.9273.92357,100
Sep 24, 201972.9574.3070.6671.7271.72362,400
Sep 23, 201972.0474.2570.1473.1273.12365,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...