Logitech International S.A. (SWX:LOGN)
Switzerland · Delayed Price · Currency is CHF 79.86
+1.08 (1.37%)
Aug 12, 2025, 5:31 PM CET
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 78.38 | 79.86 | 77.58 | 79.86 | 79.86 | 1.37% | 342,469 |
| Aug 11, 2025 | 79.80 | 79.90 | 78.58 | 78.78 | 78.78 | -1.03% | 391,301 |
| Aug 8, 2025 | 78.48 | 79.66 | 78.24 | 79.60 | 79.60 | 2.18% | 473,204 |
| Aug 7, 2025 | 76.62 | 78.46 | 76.34 | 77.90 | 77.90 | 1.86% | 739,575 |
| Aug 6, 2025 | 77.22 | 77.36 | 76.10 | 76.48 | 76.48 | -0.60% | 524,689 |
| Aug 5, 2025 | 77.70 | 78.18 | 76.14 | 76.94 | 76.94 | 3.05% | 898,808 |
| Aug 4, 2025 | 72.96 | 76.22 | 72.30 | 74.66 | 74.66 | -1.94% | 1,136,914 |
| Jul 31, 2025 | 73.92 | 77.14 | 73.84 | 76.14 | 76.14 | 1.68% | 1,070,027 |
| Jul 30, 2025 | 79.44 | 79.60 | 73.84 | 74.88 | 74.88 | -1.03% | 1,716,405 |
| Jul 29, 2025 | 77.02 | 77.16 | 75.62 | 75.66 | 75.66 | -1.23% | 458,137 |
| Jul 28, 2025 | 77.96 | 78.36 | 76.60 | 76.60 | 76.60 | -0.16% | 465,723 |
| Jul 25, 2025 | 75.70 | 76.72 | 75.56 | 76.72 | 76.72 | 0.26% | 393,967 |
| Jul 24, 2025 | 77.56 | 77.60 | 75.94 | 76.52 | 76.52 | -0.65% | 435,295 |
| Jul 23, 2025 | 76.26 | 77.02 | 75.78 | 77.02 | 77.02 | 1.85% | 557,300 |
| Jul 22, 2025 | 75.66 | 75.88 | 74.80 | 75.62 | 75.62 | -1.12% | 527,472 |
| Jul 21, 2025 | 77.12 | 77.40 | 76.18 | 76.48 | 76.48 | -0.03% | 261,156 |
| Jul 18, 2025 | 77.42 | 77.86 | 76.50 | 76.50 | 76.50 | -0.57% | 400,743 |
| Jul 17, 2025 | 77.00 | 77.48 | 76.38 | 76.94 | 76.94 | 2.07% | 405,214 |
| Jul 16, 2025 | 74.02 | 76.34 | 73.94 | 75.38 | 75.38 | 0.27% | 445,488 |
| Jul 15, 2025 | 75.00 | 75.90 | 74.78 | 75.18 | 75.18 | 0.64% | 305,779 |
| Jul 14, 2025 | 74.16 | 74.90 | 73.72 | 74.70 | 74.70 | -0.77% | 233,881 |
| Jul 11, 2025 | 75.20 | 75.58 | 74.90 | 75.28 | 75.28 | -1.36% | 306,774 |
| Jul 10, 2025 | 75.36 | 76.32 | 75.08 | 76.32 | 76.32 | 2.06% | 429,638 |
| Jul 9, 2025 | 73.62 | 75.44 | 73.50 | 74.78 | 74.78 | 0.73% | 403,209 |
| Jul 8, 2025 | 74.40 | 74.48 | 73.72 | 74.24 | 74.24 | 0.57% | 403,373 |
| Jul 7, 2025 | 73.28 | 74.10 | 73.08 | 73.82 | 73.82 | 0.71% | 357,474 |
| Jul 4, 2025 | 72.94 | 73.80 | 72.62 | 73.30 | 73.30 | -0.65% | 260,005 |
| Jul 3, 2025 | 73.72 | 73.94 | 72.88 | 73.78 | 73.78 | 0.24% | 387,880 |
| Jul 2, 2025 | 72.24 | 73.70 | 71.96 | 73.60 | 73.60 | 2.08% | 777,239 |
| Jul 1, 2025 | 71.18 | 72.10 | 70.50 | 72.10 | 72.10 | 0.92% | 431,459 |
| Jun 30, 2025 | 72.44 | 72.46 | 71.44 | 71.44 | 71.44 | -0.83% | 459,529 |
| Jun 27, 2025 | 71.54 | 72.44 | 71.54 | 72.04 | 72.04 | 2.13% | 519,251 |
| Jun 26, 2025 | 71.26 | 71.72 | 69.96 | 70.54 | 70.54 | -0.65% | 396,071 |
| Jun 25, 2025 | 71.02 | 71.64 | 70.84 | 71.00 | 71.00 | 0.40% | 563,777 |
| Jun 24, 2025 | 71.82 | 71.82 | 70.04 | 70.72 | 70.72 | 1.93% | 522,114 |
| Jun 23, 2025 | 68.10 | 70.12 | 68.04 | 69.38 | 69.38 | 1.28% | 416,181 |
| Jun 20, 2025 | 68.20 | 69.36 | 68.20 | 68.50 | 68.50 | -0.03% | 936,107 |
| Jun 19, 2025 | 69.22 | 69.24 | 68.26 | 68.52 | 68.52 | -1.52% | 322,298 |
| Jun 18, 2025 | 69.76 | 70.18 | 69.16 | 69.58 | 69.58 | -0.94% | 384,436 |
| Jun 17, 2025 | 70.62 | 71.24 | 69.80 | 70.24 | 70.24 | -0.57% | 482,440 |
| Jun 16, 2025 | 69.50 | 70.70 | 69.42 | 70.64 | 70.64 | 1.47% | 521,677 |
| Jun 13, 2025 | 69.54 | 70.28 | 69.10 | 69.62 | 69.62 | -2.14% | 555,413 |
| Jun 12, 2025 | 71.76 | 72.16 | 70.44 | 71.14 | 71.14 | -2.63% | 661,106 |
| Jun 11, 2025 | 71.24 | 73.68 | 71.14 | 73.06 | 73.06 | 2.53% | 844,646 |
| Jun 10, 2025 | 70.54 | 71.40 | 70.00 | 71.26 | 71.26 | 1.37% | 482,862 |
| Jun 6, 2025 | 69.42 | 70.32 | 68.88 | 70.30 | 70.30 | 0.77% | 380,762 |
| Jun 5, 2025 | 69.28 | 69.84 | 68.74 | 69.76 | 69.76 | 1.25% | 561,535 |
| Jun 4, 2025 | 68.94 | 69.46 | 68.60 | 68.90 | 68.90 | 0.32% | 467,486 |
| Jun 3, 2025 | 67.32 | 68.74 | 66.86 | 68.68 | 68.68 | 1.99% | 434,211 |
| Jun 2, 2025 | 67.02 | 67.66 | 66.42 | 67.34 | 67.34 | -1.61% | 660,128 |