Logitech International S.A. (LOGI)
NASDAQ: LOGI · Real-Time Price · USD
87.76
+2.02 (2.36%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 88.22 | 88.83 | 87.55 | 87.76 | 87.76 | 2.36% | 432,026 |
| Sep 25, 2024 | 85.50 | 85.77 | 85.24 | 85.74 | 85.74 | 0.49% | 460,019 |
| Sep 24, 2024 | 85.65 | 85.99 | 85.22 | 85.32 | 85.32 | -1.87% | 451,581 |
| Sep 23, 2024 | 87.01 | 87.57 | 86.86 | 86.95 | 85.58 | 0.17% | 285,639 |
| Sep 20, 2024 | 86.45 | 87.20 | 86.13 | 86.80 | 84.11 | -0.22% | 337,868 |
| Sep 19, 2024 | 86.80 | 87.33 | 86.60 | 86.99 | 84.29 | 1.52% | 335,651 |
| Sep 18, 2024 | 87.30 | 87.35 | 85.42 | 85.69 | 83.03 | -1.54% | 535,119 |
| Sep 17, 2024 | 87.13 | 87.32 | 86.48 | 87.03 | 84.33 | 1.54% | 378,660 |
| Sep 16, 2024 | 86.18 | 86.27 | 85.53 | 85.71 | 83.05 | -0.42% | 319,559 |
| Sep 13, 2024 | 85.38 | 86.20 | 85.26 | 86.07 | 83.40 | 1.34% | 228,958 |
| Sep 12, 2024 | 84.03 | 84.95 | 83.59 | 84.93 | 82.30 | 0.44% | 373,907 |
| Sep 11, 2024 | 84.78 | 84.92 | 83.31 | 84.56 | 81.94 | -0.74% | 459,898 |
| Sep 10, 2024 | 85.40 | 85.40 | 84.60 | 85.19 | 82.55 | 0.57% | 229,213 |
| Sep 9, 2024 | 85.02 | 85.81 | 84.35 | 84.71 | 82.08 | -0.22% | 352,267 |
| Sep 6, 2024 | 86.11 | 86.22 | 84.54 | 84.90 | 82.27 | -1.08% | 379,089 |
| Sep 5, 2024 | 85.51 | 86.35 | 85.47 | 85.83 | 83.17 | -0.53% | 278,035 |
| Sep 4, 2024 | 85.35 | 86.76 | 84.65 | 86.29 | 83.62 | -2.67% | 558,566 |
| Sep 3, 2024 | 90.11 | 90.22 | 88.53 | 88.66 | 85.91 | -2.58% | 328,847 |
| Aug 30, 2024 | 90.47 | 91.08 | 90.04 | 91.01 | 88.19 | 0.70% | 285,922 |
| Aug 29, 2024 | 90.98 | 91.60 | 90.22 | 90.38 | 87.58 | 0.19% | 341,253 |
| Aug 28, 2024 | 90.59 | 91.00 | 89.78 | 90.21 | 87.41 | -0.74% | 296,589 |
| Aug 27, 2024 | 90.21 | 91.11 | 90.11 | 90.88 | 88.06 | 0.02% | 330,269 |
| Aug 26, 2024 | 91.04 | 91.61 | 90.78 | 90.86 | 88.04 | -1.52% | 234,507 |
| Aug 23, 2024 | 90.94 | 92.33 | 90.78 | 92.26 | 89.40 | 1.24% | 222,448 |
| Aug 22, 2024 | 92.36 | 92.58 | 91.05 | 91.13 | 88.31 | -1.63% | 357,722 |
| Aug 21, 2024 | 92.22 | 92.73 | 91.88 | 92.64 | 89.77 | 1.11% | 251,023 |
| Aug 20, 2024 | 91.50 | 92.18 | 91.47 | 91.62 | 88.78 | 0.39% | 324,308 |
| Aug 19, 2024 | 90.70 | 91.30 | 90.52 | 91.26 | 88.43 | 1.14% | 312,877 |
| Aug 16, 2024 | 89.65 | 90.45 | 89.52 | 90.23 | 87.43 | 1.20% | 288,398 |
| Aug 15, 2024 | 88.73 | 89.70 | 88.59 | 89.16 | 86.40 | 1.02% | 412,700 |
| Aug 14, 2024 | 88.77 | 88.81 | 87.74 | 88.26 | 85.52 | 0.57% | 367,196 |
| Aug 13, 2024 | 86.63 | 88.20 | 86.63 | 87.76 | 85.04 | 1.28% | 418,693 |
| Aug 12, 2024 | 86.02 | 87.28 | 85.77 | 86.65 | 83.96 | 0.62% | 402,417 |
| Aug 9, 2024 | 85.77 | 86.20 | 85.20 | 86.12 | 83.45 | 0.75% | 485,703 |
| Aug 8, 2024 | 84.61 | 85.61 | 84.06 | 85.48 | 82.83 | 2.13% | 344,034 |
| Aug 7, 2024 | 84.89 | 85.85 | 83.69 | 83.70 | 81.11 | -1.06% | 499,361 |
| Aug 6, 2024 | 83.75 | 84.88 | 83.42 | 84.60 | 81.98 | -0.29% | 501,637 |
| Aug 5, 2024 | 83.85 | 85.82 | 83.80 | 84.85 | 82.22 | -3.04% | 424,138 |
| Aug 2, 2024 | 85.72 | 87.64 | 84.72 | 87.51 | 84.80 | -0.22% | 1,430,209 |
| Aug 1, 2024 | 89.99 | 90.47 | 86.95 | 87.70 | 84.98 | -3.17% | 517,012 |
| Jul 31, 2024 | 90.59 | 90.81 | 89.61 | 90.57 | 87.76 | 1.94% | 487,942 |
| Jul 30, 2024 | 89.12 | 89.78 | 88.60 | 88.85 | 86.10 | 0.67% | 403,842 |
| Jul 29, 2024 | 88.75 | 88.99 | 88.02 | 88.26 | 85.52 | -0.74% | 301,756 |
| Jul 26, 2024 | 89.13 | 89.90 | 88.58 | 88.92 | 86.16 | 0.59% | 317,593 |
| Jul 25, 2024 | 88.24 | 88.89 | 86.79 | 88.40 | 85.66 | -0.27% | 540,518 |
| Jul 24, 2024 | 90.85 | 91.49 | 88.57 | 88.64 | 85.89 | -0.85% | 589,279 |
| Jul 23, 2024 | 89.40 | 90.62 | 87.83 | 89.40 | 86.63 | -2.88% | 1,402,543 |
| Jul 22, 2024 | 89.88 | 92.11 | 89.88 | 92.05 | 89.20 | 3.52% | 1,472,207 |
| Jul 19, 2024 | 89.16 | 89.92 | 88.78 | 88.92 | 86.16 | -0.88% | 679,674 |
| Jul 18, 2024 | 90.10 | 90.30 | 88.93 | 89.71 | 86.93 | -0.32% | 497,061 |
| Jul 17, 2024 | 90.13 | 90.93 | 89.83 | 90.00 | 87.21 | -2.69% | 634,587 |
| Jul 16, 2024 | 90.55 | 92.60 | 90.49 | 92.49 | 89.62 | 0.09% | 595,711 |
| Jul 15, 2024 | 92.18 | 92.57 | 91.46 | 92.41 | 89.55 | -0.40% | 448,701 |
| Jul 12, 2024 | 91.75 | 93.35 | 91.51 | 92.78 | 89.90 | 1.20% | 324,424 |
| Jul 11, 2024 | 91.81 | 91.98 | 91.24 | 91.68 | 88.84 | 1.42% | 544,324 |
| Jul 10, 2024 | 93.46 | 93.64 | 89.56 | 90.40 | 87.60 | -4.44% | 1,106,869 |
| Jul 9, 2024 | 94.58 | 95.22 | 94.29 | 94.60 | 91.67 | -0.36% | 315,115 |
| Jul 8, 2024 | 94.38 | 95.01 | 94.01 | 94.94 | 92.00 | 1.16% | 425,603 |
| Jul 5, 2024 | 94.83 | 95.03 | 93.82 | 93.85 | 90.94 | -1.42% | 316,363 |
| Jul 3, 2024 | 95.10 | 95.40 | 94.76 | 95.20 | 92.25 | 0.89% | 141,158 |
| Jul 2, 2024 | 94.67 | 95.07 | 93.63 | 94.36 | 91.44 | -2.23% | 458,643 |
| Jul 1, 2024 | 97.10 | 97.39 | 96.06 | 96.51 | 93.52 | -0.38% | 234,615 |
| Jun 28, 2024 | 96.80 | 97.33 | 96.33 | 96.88 | 93.88 | 0.58% | 275,756 |
| Jun 27, 2024 | 96.56 | 96.71 | 95.88 | 96.32 | 93.33 | 0.05% | 260,789 |
| Jun 26, 2024 | 95.91 | 96.68 | 95.26 | 96.27 | 93.29 | -1.70% | 330,805 |
| Jun 25, 2024 | 96.63 | 98.01 | 96.28 | 97.93 | 94.89 | 0.31% | 342,515 |
| Jun 24, 2024 | 97.57 | 98.15 | 97.04 | 97.63 | 94.60 | 1.58% | 513,477 |
| Jun 21, 2024 | 96.55 | 97.36 | 95.92 | 96.11 | 93.13 | -1.09% | 662,818 |
| Jun 20, 2024 | 97.80 | 98.16 | 96.41 | 97.17 | 94.16 | -1.90% | 404,900 |
| Jun 18, 2024 | 99.46 | 100.28 | 98.52 | 99.05 | 95.98 | -0.10% | 268,964 |
| Jun 17, 2024 | 98.46 | 99.25 | 97.63 | 99.15 | 96.08 | 0.38% | 337,647 |
| Jun 14, 2024 | 98.86 | 99.71 | 98.49 | 98.77 | 95.71 | -3.33% | 469,083 |
| Jun 13, 2024 | 101.52 | 102.37 | 101.41 | 102.17 | 99.00 | 0.31% | 239,547 |
| Jun 12, 2024 | 101.50 | 102.50 | 101.21 | 101.85 | 98.69 | 1.72% | 262,384 |
| Jun 11, 2024 | 100.36 | 100.63 | 99.03 | 100.13 | 97.03 | -1.28% | 405,305 |
| Jun 10, 2024 | 100.74 | 101.73 | 100.48 | 101.43 | 98.29 | 0.29% | 265,975 |
| Jun 7, 2024 | 101.31 | 101.81 | 100.93 | 101.14 | 98.01 | -0.94% | 244,679 |
| Jun 6, 2024 | 102.48 | 102.59 | 101.14 | 102.10 | 98.94 | 2.11% | 542,785 |
| Jun 5, 2024 | 98.24 | 100.09 | 98.21 | 99.99 | 96.89 | 2.03% | 314,140 |
| Jun 4, 2024 | 97.63 | 98.26 | 97.38 | 98.00 | 94.96 | 1.15% | 374,619 |
| Jun 3, 2024 | 99.27 | 99.35 | 96.31 | 96.89 | 93.89 | -3.12% | 664,566 |
| May 31, 2024 | 97.97 | 100.06 | 97.82 | 100.01 | 96.91 | 2.30% | 654,242 |
| May 30, 2024 | 97.08 | 98.86 | 97.05 | 97.76 | 94.73 | 2.68% | 611,074 |
| May 29, 2024 | 94.29 | 95.82 | 93.85 | 95.21 | 92.26 | -0.23% | 346,088 |
| May 28, 2024 | 95.75 | 95.81 | 94.94 | 95.43 | 92.47 | -0.60% | 361,123 |
| May 24, 2024 | 94.94 | 96.65 | 94.84 | 96.01 | 93.03 | 0.93% | 525,912 |
| May 23, 2024 | 95.72 | 96.67 | 95.05 | 95.13 | 92.18 | 0.40% | 597,064 |
| May 22, 2024 | 93.00 | 95.04 | 92.92 | 94.75 | 91.81 | 2.48% | 497,325 |
| May 21, 2024 | 91.24 | 92.65 | 91.24 | 92.46 | 89.59 | 2.86% | 520,331 |
| May 20, 2024 | 89.15 | 89.99 | 89.05 | 89.89 | 87.10 | -0.08% | 304,289 |
| May 17, 2024 | 91.73 | 91.73 | 89.83 | 89.96 | 87.17 | 0.82% | 605,140 |
| May 16, 2024 | 90.00 | 90.39 | 89.21 | 89.23 | 86.46 | 0.74% | 424,598 |
| May 15, 2024 | 89.32 | 89.42 | 88.53 | 88.58 | 85.83 | -0.67% | 414,477 |
| May 14, 2024 | 88.21 | 89.38 | 88.17 | 89.17 | 86.41 | 3.25% | 397,235 |
| May 13, 2024 | 85.03 | 86.42 | 84.94 | 86.36 | 83.68 | 1.89% | 357,479 |
| May 10, 2024 | 85.28 | 85.42 | 84.60 | 84.76 | 82.13 | -0.05% | 350,745 |
| May 9, 2024 | 84.25 | 84.82 | 84.01 | 84.80 | 82.17 | 0.49% | 163,224 |
| May 8, 2024 | 84.54 | 84.97 | 84.12 | 84.39 | 81.77 | 0.05% | 265,250 |
| May 7, 2024 | 84.02 | 84.63 | 83.89 | 84.35 | 81.74 | 0.52% | 370,281 |
| May 6, 2024 | 83.65 | 84.25 | 83.11 | 83.91 | 81.31 | 2.22% | 450,848 |