Logiciel Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	37.08	37.08	35.95	35.95	35.95	-4.99%	33,000
Mar 25, 2026	39.40	39.85	37.55	37.84	37.84	-0.32%	9,600
Mar 24, 2026	41.51	41.51	37.57	37.96	37.96	-4.00%	43,200
Mar 23, 2026	39.54	39.54	39.54	39.54	39.54	4.99%	3,600
Mar 20, 2026	37.66	37.66	37.66	37.66	37.66	4.99%	5,400
Mar 19, 2026	35.87	35.87	35.87	35.87	35.87	4.98%	9,600
Mar 18, 2026	34.15	34.17	34.15	34.17	34.17	4.98%	7,200
Mar 17, 2026	31.45	32.55	31.45	32.55	32.55	5.00%	7,200
Mar 16, 2026	31.05	31.45	30.00	31.00	31.00	-0.48%	11,400
Mar 13, 2026	30.00	31.15	30.00	31.15	31.15	0.65%	1,200
Mar 12, 2026	30.00	30.95	30.00	30.95	30.95	1.84%	4,200
Mar 11, 2026	32.25	32.25	30.39	30.39	30.39	-4.97%	16,800
Mar 10, 2026	32.18	32.18	30.73	31.98	31.98	-1.11%	15,600
Mar 9, 2026	32.40	32.40	32.33	32.34	32.34	-4.97%	9,000
Mar 6, 2026	35.05	35.05	33.90	34.03	34.03	-3.05%	5,400
Mar 5, 2026	36.30	36.30	35.01	35.10	35.10	-3.31%	7,200
Mar 4, 2026	36.31	36.35	36.30	36.30	36.30	-5.00%	10,200
Mar 2, 2026	37.00	38.25	37.00	38.21	38.21	-1.19%	7,800
Feb 27, 2026	40.24	40.24	38.62	38.67	38.67	-4.38%	12,600
Feb 26, 2026	41.64	41.64	40.40	40.44	40.44	-4.82%	5,400
Feb 25, 2026	42.60	42.60	41.60	42.49	42.49	-1.42%	3,600
Feb 23, 2026	43.10	43.10	43.10	43.10	43.10	-2.27%	600
Feb 20, 2026	42.80	45.30	42.05	44.10	44.10	0.64%	12,000
Feb 19, 2026	42.98	43.97	42.07	43.82	43.82	1.95%	6,000
Feb 18, 2026	41.50	42.98	41.50	42.98	42.98	4.98%	19,800
Feb 17, 2026	40.80	41.68	40.76	40.94	40.94	-4.57%	13,800
Feb 16, 2026	43.13	44.50	41.25	42.90	42.90	-0.53%	7,200
Feb 13, 2026	43.20	43.21	43.13	43.13	43.13	-4.98%	12,000
Feb 12, 2026	45.20	45.90	45.13	45.39	45.39	-4.44%	6,000
Feb 11, 2026	47.00	47.50	47.00	47.50	47.50	2.15%	1,200
Feb 10, 2026	45.00	46.99	45.00	46.50	46.50	3.49%	5,400
Feb 9, 2026	45.40	45.40	44.64	44.93	44.93	-4.36%	4,200
Feb 6, 2026	45.79	46.98	45.79	46.98	46.98	2.60%	3,600
Feb 5, 2026	47.69	47.69	45.50	45.79	45.79	-4.00%	4,800
Feb 4, 2026	47.88	47.88	47.45	47.70	47.70	3.83%	9,000
Feb 3, 2026	45.85	45.94	45.85	45.94	45.94	4.98%	10,800
Feb 2, 2026	43.50	44.85	42.00	43.76	43.76	-0.41%	16,800
Feb 1, 2026	44.05	45.67	43.60	43.94	43.94	-4.14%	7,200
Jan 30, 2026	46.00	46.00	43.66	45.84	45.84	-0.24%	13,800
Jan 29, 2026	45.30	46.00	44.70	45.95	45.95	-1.92%	12,000
Jan 28, 2026	46.40	47.40	45.61	46.85	46.85	-2.40%	12,600
Jan 27, 2026	48.99	50.75	47.01	48.00	48.00	-0.70%	12,600
Jan 23, 2026	48.46	48.99	48.01	48.34	48.34	-3.93%	4,800
Jan 22, 2026	52.00	52.80	49.51	50.32	50.32	-3.40%	16,800
Jan 21, 2026	52.67	52.67	51.50	52.09	52.09	-3.07%	2,400
Jan 20, 2026	55.22	55.22	53.00	53.74	53.74	-3.17%	9,000
Jan 19, 2026	56.38	56.49	55.25	55.50	55.50	-4.51%	13,800
Jan 16, 2026	58.40	59.00	57.50	58.12	58.12	1.80%	17,400
Jan 14, 2026	54.00	58.63	54.00	57.09	57.09	2.24%	21,000
Jan 13, 2026	53.30	56.01	53.30	55.84	55.84	4.67%	19,200