Logiciel Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	38.00	38.00	37.50	37.50	37.50	-2.98%	2,400
Jun 18, 2026	37.89	38.65	37.88	38.65	38.65	2.01%	3,000
Jun 17, 2026	37.90	37.90	37.89	37.89	37.89	-0.29%	1,200
Jun 16, 2026	39.00	39.00	38.00	38.00	38.00	-0.65%	2,400
Jun 15, 2026	41.40	41.40	38.00	38.25	38.25	-4.09%	6,000
Jun 12, 2026	39.10	41.40	39.10	39.88	39.88	-3.09%	4,800
Jun 11, 2026	38.21	41.15	38.19	41.15	41.15	2.39%	9,000
Jun 10, 2026	40.20	40.20	40.19	40.19	40.19	-4.99%	19,800
Jun 9, 2026	39.30	42.30	39.22	42.30	42.30	2.47%	5,400
Jun 8, 2026	43.45	43.45	41.28	41.28	41.28	-4.99%	3,600
Jun 5, 2026	41.27	43.45	41.27	43.45	43.45	3.92%	1,800
Jun 4, 2026	37.90	41.81	37.90	41.81	41.81	4.81%	2,400
Jun 3, 2026	39.10	41.40	39.07	39.89	39.89	-2.99%	7,800
Jun 2, 2026	41.15	41.15	41.12	41.12	41.12	-4.99%	2,400
Jun 1, 2026	43.28	43.28	43.28	43.28	43.28	-4.98%	3,000
May 29, 2026	45.55	45.55	45.55	45.55	45.55	-0.22%	1,200
May 27, 2026	44.10	45.65	44.10	45.65	45.65	3.51%	2,400
May 26, 2026	44.10	44.10	44.10	44.10	44.10	-4.75%	600
May 25, 2026	44.10	46.30	44.10	46.30	46.30	-0.22%	2,400
May 22, 2026	46.40	46.40	46.40	46.40	46.40	-	1,200
May 21, 2026	46.71	46.71	46.40	46.40	46.40	4.29%	2,400
May 20, 2026	41.57	44.49	41.57	44.49	44.49	1.69%	3,600
May 19, 2026	44.05	44.05	43.75	43.75	43.75	-4.99%	3,000
May 18, 2026	46.05	46.05	46.05	46.05	46.05	-4.78%	1,200
May 14, 2026	48.36	48.36	48.36	48.36	48.36	-4.99%	6,000
May 13, 2026	48.00	50.90	47.12	50.90	50.90	2.62%	4,800
May 12, 2026	50.74	50.74	46.74	49.60	49.60	0.81%	3,000
May 11, 2026	50.00	50.00	49.20	49.20	49.20	-1.76%	1,200
May 8, 2026	50.50	50.50	46.51	50.08	50.08	3.36%	1,800
May 7, 2026	46.00	48.45	46.00	48.45	48.45	1.57%	3,600
May 6, 2026	46.00	49.00	45.79	47.70	47.70	-1.04%	3,600
May 5, 2026	48.20	48.20	48.20	48.20	48.20	-	600
May 4, 2026	47.00	48.20	45.89	48.20	48.20	-0.21%	3,600
Apr 30, 2026	49.40	50.45	48.30	48.30	48.30	-4.70%	2,400
Apr 29, 2026	46.09	50.90	46.08	50.68	50.68	4.49%	5,400
Apr 28, 2026	48.90	48.90	48.50	48.50	48.50	-1.82%	1,800
Apr 27, 2026	49.51	49.51	49.40	49.40	49.40	-5.00%	2,400
Apr 24, 2026	52.00	52.00	50.00	52.00	52.00	-0.02%	1,800
Apr 23, 2026	52.00	54.57	51.01	52.01	52.01	0.06%	9,600
Apr 22, 2026	48.52	51.98	48.52	51.98	51.98	4.99%	8,400
Apr 21, 2026	50.00	50.89	48.09	49.51	49.51	-2.19%	15,600
Apr 20, 2026	54.93	54.93	49.85	50.62	50.62	-3.25%	21,000
Apr 17, 2026	52.32	52.32	50.00	52.32	52.32	5.00%	14,400
Apr 16, 2026	47.26	49.83	47.26	49.83	49.83	4.99%	10,200
Apr 15, 2026	47.43	47.46	47.43	47.46	47.46	5.00%	10,800
Apr 13, 2026	41.00	45.20	41.00	45.20	45.20	4.99%	12,000
Apr 10, 2026	42.00	43.50	42.00	43.05	43.05	2.50%	4,800
Apr 9, 2026	41.95	42.00	41.95	42.00	42.00	2.44%	2,400
Apr 8, 2026	41.39	41.39	38.51	41.00	41.00	3.80%	3,000
Apr 7, 2026	38.05	39.50	38.05	39.50	39.50	-	1,200