LOGI - Logitech International S.A.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201836.0036.6135.2936.1736.171,003,173
Oct 22, 201839.7640.1839.4540.0240.02500,700
Oct 19, 201839.2839.7639.0539.0539.05372,900
Oct 18, 201840.2640.2639.5439.6939.69149,400
Oct 17, 201840.3940.8439.9740.7340.73219,800
Oct 16, 201840.3940.5339.9140.4440.44224,600
Oct 15, 201839.3139.4538.9339.2239.22286,800
Oct 12, 201839.4739.5938.6839.1139.11244,400
Oct 11, 201838.9839.3738.3338.4838.48391,500
Oct 10, 201840.0340.1938.7338.7938.79444,800
Oct 09, 201841.1441.6541.0841.5141.51244,400
Oct 08, 201841.6341.8641.2041.5641.56332,300
Oct 05, 201842.8143.0042.2642.5642.56228,400
Oct 04, 201843.6943.7142.8143.1943.19268,700
Oct 03, 201844.3744.3943.9344.0544.05133,700
Oct 02, 201844.2344.4843.9144.0944.09281,300
Oct 01, 201845.1845.2344.6444.6844.68184,400
Sep 28, 201844.9845.0944.6744.7244.72180,100
Sep 27, 201844.9845.2444.9345.0245.02190,900
Sep 26, 201845.4645.7945.3845.4445.44178,800
Sep 25, 201845.6045.7445.3845.4345.43170,200
Sep 24, 201845.5545.6145.0145.0845.08232,400
Sep 21, 201846.2346.3345.6545.6945.69224,900
Sep 20, 201846.1646.8046.0546.6546.65207,100
Sep 19, 201846.1746.2045.5445.8945.89383,600
Sep 19, 20180.692 Dividend
Sep 18, 201846.6046.9446.6046.8246.13211,100
Sep 17, 201847.0947.1546.6646.7246.03161,400
Sep 14, 201847.2247.5447.1147.2846.58144,800
Sep 13, 201847.3947.5347.0147.1346.43155,700
Sep 12, 201846.9947.4146.3747.2846.58289,300
Sep 11, 201846.7847.2846.5647.2246.52276,500
Sep 10, 201846.8946.9146.3246.3845.69138,900
Sep 07, 201846.8747.3046.5446.5545.86279,800
Sep 06, 201847.7347.7346.8847.1646.46375,100
Sep 05, 201848.4048.4747.5447.6946.99357,700
Sep 04, 201848.5648.7848.3948.7248.00364,000
Aug 31, 201849.1749.5849.1249.4748.74164,800
Aug 30, 201849.3649.8049.2649.5048.77110,800
Aug 29, 201849.5149.9649.4949.9049.16117,400
Aug 28, 201849.7049.8149.3349.4848.75170,300
Aug 27, 201849.5049.7249.4249.5548.82196,600
Aug 24, 201848.7349.2348.6849.0948.36274,100
Aug 23, 201848.4748.6848.3748.4647.74122,600
Aug 22, 201848.2948.4348.2348.2747.5685,100
Aug 21, 201848.1448.4348.1148.2347.52154,100
Aug 20, 201847.4847.7947.4047.6546.95205,500
Aug 17, 201846.5246.9346.4246.8846.19139,100
Aug 16, 201846.5646.8046.4446.4745.78109,100
Aug 15, 201846.1346.3645.7446.2845.60132,500
Aug 14, 201846.5746.8246.3546.7446.05252,300
Aug 13, 201845.8746.1245.6945.7045.02112,400
Aug 10, 201845.5445.9045.5045.7345.05145,800
Aug 09, 201846.3546.7446.3346.3945.70293,200
Aug 08, 201845.5746.2345.4146.1245.44683,500
Aug 07, 201845.6246.0045.5745.7945.11476,600
Aug 06, 201845.3945.7545.2545.7345.05108,800
Aug 03, 201845.8345.9645.4745.6744.99468,700
Aug 02, 201844.6645.3944.6145.2544.58329,800
Aug 01, 201843.5443.7143.1443.6543.00298,200
Jul 31, 201845.3645.5543.2743.8543.20810,400
Jul 30, 201846.2646.4045.9045.9445.26413,600
Jul 27, 201846.8646.8945.9646.0645.38689,900
Jul 26, 201846.5446.7346.3046.5345.84291,200
Jul 25, 201846.7246.9946.5046.9646.27418,300
Jul 24, 201847.0147.1746.3446.4845.79323,000
Jul 23, 201846.5246.8546.2846.8446.15237,600
Jul 20, 201846.4846.7646.4746.6345.94285,800
Jul 19, 201845.5345.8045.5345.7645.0899,100
Jul 18, 201845.6345.7545.4345.6244.95119,400
Jul 17, 201845.0345.6045.0345.4944.8299,400
Jul 16, 201845.7645.8245.4745.5244.85112,700
Jul 13, 201845.3045.4245.1545.3144.6493,800
Jul 12, 201845.1645.7945.1145.6945.01134,000
Jul 11, 201845.2345.4444.9845.0544.38124,400
Jul 10, 201845.3745.6245.3445.4944.82123,600
Jul 09, 201844.9945.1044.6945.0344.36108,300
Jul 06, 201843.9644.6343.9244.5843.92124,200
Jul 05, 201843.9844.2843.6544.2543.60140,300
Jul 03, 201844.1244.2143.8543.9043.25102,300
Jul 02, 201843.2944.2643.2544.2343.58237,300
Jun 29, 201843.9944.1643.8943.9043.25126,000
Jun 28, 201842.7643.5242.6843.4742.83154,700
Jun 27, 201844.1444.3543.4243.4442.80237,500
Jun 26, 201843.4243.9843.3343.7943.14252,500
Jun 25, 201843.7743.8043.1743.3242.68218,600
Jun 22, 201844.4844.4844.0344.2143.56116,000
Jun 21, 201844.4244.4243.9544.0043.35145,700
Jun 20, 201844.3544.5844.2344.4243.76144,400
Jun 19, 201843.8044.4343.6344.3743.71262,100
Jun 18, 201844.7445.4244.6545.3544.68179,500
Jun 15, 201845.0345.2744.7245.0444.37336,300
Jun 14, 201845.4646.1245.4445.9845.30474,100
Jun 13, 201845.0345.4844.9445.0244.35281,600
Jun 12, 201844.7245.0844.6544.9944.33284,100
Jun 11, 201844.4044.8744.2944.7644.10263,800
Jun 08, 201843.8344.3443.6544.3143.66299,500
Jun 07, 201844.3244.3843.5543.8243.17476,600
Jun 06, 201843.2143.8043.1643.6743.02315,800
Jun 05, 201842.7842.9642.5942.8642.23241,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...