Cimpress Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	76.70	80.00	76.70	78.38	78.38	1.75%	156,305
Nov 19, 2024	75.55	77.76	75.55	77.03	77.03	0.25%	107,201
Nov 18, 2024	77.00	78.24	76.27	76.84	76.84	-0.72%	129,677
Nov 15, 2024	81.05	81.66	77.12	77.40	77.40	-3.83%	132,763
Nov 14, 2024	81.44	83.04	80.00	80.48	80.48	-1.06%	165,522
Nov 13, 2024	79.40	82.66	79.40	81.34	81.34	2.70%	165,955
Nov 12, 2024	81.70	81.83	78.94	79.20	79.20	-3.05%	174,916
Nov 11, 2024	81.34	82.37	79.91	81.69	81.69	2.55%	126,173
Nov 8, 2024	80.85	81.62	78.95	79.66	79.66	-0.86%	116,822
Nov 7, 2024	80.88	81.78	79.34	80.35	80.35	-0.66%	165,409
Nov 6, 2024	77.21	81.35	77.13	80.88	80.88	5.82%	235,542
Nov 5, 2024	73.33	76.53	73.33	76.43	76.43	3.77%	142,674
Nov 4, 2024	71.76	74.81	71.36	73.65	73.65	3.37%	148,753
Nov 1, 2024	69.65	74.29	69.65	71.25	71.25	3.25%	247,631
Oct 31, 2024	60.58	70.00	58.05	69.01	69.01	-9.36%	450,869
Oct 30, 2024	75.20	76.27	75.13	76.14	76.14	0.73%	143,549
Oct 29, 2024	76.60	77.90	74.90	75.59	75.59	-2.00%	156,405
Oct 28, 2024	76.66	77.45	76.00	77.13	77.13	1.67%	127,880
Oct 25, 2024	76.49	77.02	75.83	75.86	75.86	-0.18%	95,294
Oct 24, 2024	77.24	77.65	75.76	76.00	76.00	-1.50%	78,294
Oct 23, 2024	76.53	78.05	76.14	77.16	77.16	0.31%	85,403
Oct 22, 2024	78.49	78.58	76.77	76.92	76.92	-2.08%	88,159
Oct 21, 2024	78.37	78.71	76.79	78.55	78.55	0.23%	100,289
Oct 18, 2024	79.83	80.11	77.96	78.37	78.37	-1.09%	100,180
Oct 17, 2024	80.78	80.78	78.81	79.23	79.23	-1.57%	109,222
Oct 16, 2024	81.47	81.88	79.77	80.49	80.49	-0.81%	92,099
Oct 15, 2024	81.31	82.63	81.04	81.15	81.15	-0.86%	124,253
Oct 14, 2024	82.02	82.38	79.64	81.85	81.85	0.01%	94,712
Oct 11, 2024	80.53	82.01	80.53	81.84	81.84	2.16%	104,295
Oct 10, 2024	79.61	80.79	79.09	80.11	80.11	-0.90%	88,932
Oct 9, 2024	79.55	81.72	79.55	80.84	80.84	1.30%	92,045
Oct 8, 2024	78.89	80.93	78.89	79.80	79.80	1.90%	164,696
Oct 7, 2024	80.06	80.21	77.17	78.31	78.31	-2.49%	151,974
Oct 4, 2024	78.56	80.53	78.56	80.31	80.31	3.76%	117,036
Oct 3, 2024	79.29	79.85	77.07	77.40	77.40	-3.21%	148,188
Oct 2, 2024	81.87	82.73	79.93	79.97	79.97	-3.16%	90,021
Oct 1, 2024	81.44	84.13	81.20	82.58	82.58	0.81%	219,378
Sep 30, 2024	81.61	82.66	81.00	81.92	81.92	0.10%	175,001
Sep 27, 2024	82.53	84.36	81.84	81.84	81.84	-0.39%	127,598
Sep 26, 2024	85.21	85.74	81.98	82.16	82.16	-2.25%	175,446
Sep 25, 2024	85.90	85.90	84.05	84.05	84.05	-2.18%	141,111
Sep 24, 2024	85.35	86.37	84.03	85.92	85.92	0.67%	182,800
Sep 23, 2024	85.01	85.55	83.45	85.35	85.35	0.79%	117,154
Sep 20, 2024	85.08	85.59	83.83	84.68	84.68	-0.74%	436,931
Sep 19, 2024	86.76	86.76	84.73	85.31	85.31	1.03%	126,500
Sep 18, 2024	82.19	86.31	81.89	84.44	84.44	3.09%	207,105
Sep 17, 2024	83.31	85.14	81.76	81.91	81.91	-0.56%	104,008
Sep 16, 2024	83.10	84.26	81.47	82.37	82.37	-0.28%	158,868
Sep 13, 2024	80.68	82.88	80.53	82.60	82.60	3.33%	144,057
Sep 12, 2024	80.80	81.94	79.25	79.94	79.94	-0.36%	153,810
Sep 11, 2024	82.89	83.59	78.42	80.23	80.23	-4.07%	230,178
Sep 10, 2024	84.33	84.33	81.18	83.63	83.63	-0.90%	174,767
Sep 9, 2024	90.94	91.87	83.72	84.39	84.39	-7.02%	205,947
Sep 6, 2024	96.41	97.61	90.75	90.76	90.76	-5.81%	166,436
Sep 5, 2024	96.72	97.81	94.82	96.36	96.36	-0.24%	130,945
Sep 4, 2024	94.85	97.09	94.04	96.59	96.59	1.83%	176,639
Sep 3, 2024	97.74	99.42	94.60	94.85	94.85	-4.08%	127,499
Aug 30, 2024	100.54	100.54	97.89	98.88	98.88	-1.22%	215,946
Aug 29, 2024	101.34	102.22	97.40	100.10	100.10	-0.93%	319,092
Aug 28, 2024	96.56	101.28	96.56	101.04	101.04	3.15%	223,632
Aug 27, 2024	90.25	99.61	89.70	97.95	97.95	7.25%	251,268
Aug 26, 2024	92.30	93.06	90.94	91.33	91.33	-0.93%	90,707
Aug 23, 2024	90.81	94.11	90.27	92.19	92.19	1.81%	121,737
Aug 22, 2024	86.92	90.70	86.57	90.55	90.55	4.18%	125,434
Aug 21, 2024	87.04	87.24	85.87	86.92	86.92	0.51%	152,860
Aug 20, 2024	87.46	88.00	85.41	86.48	86.48	-1.48%	136,954
Aug 19, 2024	86.75	89.03	86.75	87.78	87.78	0.90%	165,465
Aug 16, 2024	85.18	87.17	85.18	87.00	87.00	0.76%	142,997
Aug 15, 2024	86.94	87.50	85.91	86.34	86.34	1.52%	166,799
Aug 14, 2024	86.81	88.19	85.00	85.05	85.05	-2.03%	75,777
Aug 13, 2024	84.14	87.18	84.14	86.81	86.81	4.38%	131,200
Aug 12, 2024	82.84	83.79	81.98	83.17	83.17	0.40%	127,811
Aug 9, 2024	83.77	84.29	81.84	82.84	82.84	-1.38%	110,250
Aug 8, 2024	84.65	85.23	83.76	84.00	84.00	0.41%	111,394
Aug 7, 2024	84.76	85.06	82.17	83.66	83.66	-0.01%	238,048
Aug 6, 2024	82.87	84.84	82.49	83.67	83.67	0.55%	167,622
Aug 5, 2024	83.00	86.39	80.90	83.21	83.21	-6.46%	224,377
Aug 2, 2024	93.00	94.06	88.54	88.96	88.96	-6.94%	241,349
Aug 1, 2024	94.00	104.92	93.68	95.59	95.59	4.73%	473,390
Jul 31, 2024	92.24	92.97	90.43	91.27	91.27	-	177,915
Jul 30, 2024	90.82	91.34	89.93	91.27	91.27	1.59%	187,286
Jul 29, 2024	90.72	91.68	88.87	89.84	89.84	-1.04%	128,279
Jul 26, 2024	90.82	91.05	88.12	90.78	90.78	1.82%	122,279
Jul 25, 2024	90.09	91.61	88.83	89.16	89.16	-0.57%	136,304
Jul 24, 2024	91.13	92.03	89.21	89.67	89.67	-2.42%	116,858
Jul 23, 2024	91.84	93.55	91.04	91.89	91.89	-0.63%	122,719
Jul 22, 2024	92.51	93.34	91.05	92.47	92.47	0.94%	252,170
Jul 19, 2024	94.35	94.35	91.39	91.61	91.61	-2.77%	96,838
Jul 18, 2024	95.50	97.67	93.19	94.22	94.22	-1.95%	96,213
Jul 17, 2024	96.39	98.72	95.56	96.09	96.09	-2.58%	109,953
Jul 16, 2024	95.50	99.75	94.66	98.63	98.63	4.28%	160,359
Jul 15, 2024	92.49	95.32	91.99	94.58	94.58	2.76%	97,634
Jul 12, 2024	90.85	92.72	90.12	92.04	92.04	2.51%	99,988
Jul 11, 2024	88.42	90.19	87.04	89.79	89.79	4.10%	124,292
Jul 10, 2024	88.65	90.23	85.55	86.25	86.25	-2.61%	135,214
Jul 9, 2024	88.63	88.65	87.45	88.56	88.56	-0.47%	86,237
Jul 8, 2024	89.06	90.58	88.89	88.98	88.98	0.61%	92,060
Jul 5, 2024	89.44	89.44	88.15	88.44	88.44	-1.31%	70,817
Jul 3, 2024	88.73	90.13	88.22	89.61	89.61	0.91%	47,327
Jul 2, 2024	87.70	89.08	86.44	88.80	88.80	1.73%	119,420