Logiciel Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	39.53	39.53	39.50	39.50	39.50	4.91%	4,800
Apr 2, 2026	37.50	37.65	37.50	37.65	37.65	4.99%	3,000
Apr 1, 2026	35.84	35.86	35.84	35.86	35.86	4.98%	5,400
Mar 30, 2026	36.00	36.00	34.16	34.16	34.16	-4.98%	16,200
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