Logitech International S.A. (LOGI)
NASDAQ: LOGI · Real-Time Price · USD
96.77
+2.04 (2.15%)
At close: Aug 7, 2025, 4:00 PM
97.97
+1.20 (1.24%)
Pre-market: Aug 8, 2025, 6:01 AM EDT
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 96.72 | 97.06 | 95.89 | 96.77 | 96.77 | 2.15% | 877,252 |
| Aug 6, 2025 | 94.51 | 95.13 | 94.33 | 94.73 | 94.73 | -0.58% | 765,460 |
| Aug 5, 2025 | 95.49 | 96.42 | 94.48 | 95.28 | 95.28 | 3.26% | 1,328,627 |
| Aug 4, 2025 | 93.78 | 93.87 | 91.66 | 92.27 | 92.27 | 2.90% | 1,586,412 |
| Aug 1, 2025 | 91.02 | 91.02 | 87.79 | 89.67 | 89.67 | -3.46% | 781,133 |
| Jul 31, 2025 | 92.98 | 94.70 | 92.67 | 92.88 | 92.88 | 2.10% | 1,470,638 |
| Jul 30, 2025 | 95.82 | 96.30 | 90.41 | 90.97 | 90.97 | -2.98% | 2,484,725 |
| Jul 29, 2025 | 94.93 | 95.50 | 93.45 | 93.76 | 93.76 | -0.80% | 839,990 |
| Jul 28, 2025 | 96.54 | 96.80 | 94.45 | 94.52 | 94.52 | -2.33% | 934,801 |
| Jul 25, 2025 | 95.22 | 97.17 | 95.02 | 96.77 | 96.77 | 1.10% | 667,936 |
| Jul 24, 2025 | 96.00 | 96.62 | 95.64 | 95.72 | 95.72 | -1.75% | 609,706 |
| Jul 23, 2025 | 96.26 | 97.42 | 96.25 | 97.42 | 97.42 | 1.71% | 884,835 |
| Jul 22, 2025 | 94.88 | 95.98 | 94.22 | 95.78 | 95.78 | 0.72% | 472,853 |
| Jul 21, 2025 | 95.68 | 96.18 | 95.04 | 95.10 | 95.10 | -0.64% | 352,082 |
| Jul 18, 2025 | 96.38 | 96.42 | 95.52 | 95.71 | 95.71 | -0.18% | 285,823 |
| Jul 17, 2025 | 95.42 | 96.02 | 95.15 | 95.88 | 95.88 | 0.20% | 297,625 |
| Jul 16, 2025 | 94.52 | 95.72 | 93.82 | 95.69 | 95.69 | 2.55% | 518,772 |
| Jul 15, 2025 | 94.77 | 94.81 | 93.28 | 93.31 | 93.31 | -0.27% | 334,109 |
| Jul 14, 2025 | 93.72 | 94.12 | 93.43 | 93.56 | 93.56 | -0.62% | 338,583 |
| Jul 11, 2025 | 94.44 | 94.89 | 94.10 | 94.14 | 94.14 | -0.85% | 428,375 |
| Jul 10, 2025 | 95.10 | 95.72 | 94.88 | 94.95 | 94.95 | 0.52% | 401,358 |
| Jul 9, 2025 | 94.16 | 94.88 | 93.63 | 94.46 | 94.46 | 2.23% | 520,810 |
| Jul 8, 2025 | 93.05 | 93.29 | 92.34 | 92.40 | 92.40 | 0.22% | 527,270 |
| Jul 7, 2025 | 92.34 | 92.94 | 91.56 | 92.20 | 92.20 | -0.53% | 437,549 |
| Jul 3, 2025 | 92.44 | 93.08 | 92.28 | 92.69 | 92.69 | -0.26% | 216,083 |
| Jul 2, 2025 | 91.07 | 92.96 | 91.00 | 92.93 | 92.93 | 2.18% | 642,020 |
| Jul 1, 2025 | 90.27 | 92.21 | 89.94 | 90.95 | 90.95 | 0.91% | 612,174 |
| Jun 30, 2025 | 90.03 | 90.28 | 89.63 | 90.13 | 90.13 | -0.03% | 396,148 |
| Jun 27, 2025 | 90.31 | 90.63 | 89.36 | 90.16 | 90.16 | 1.60% | 695,243 |
| Jun 26, 2025 | 87.90 | 88.83 | 87.60 | 88.74 | 88.74 | 0.36% | 381,880 |
| Jun 25, 2025 | 88.48 | 88.67 | 87.97 | 88.42 | 88.42 | 0.59% | 431,696 |
| Jun 24, 2025 | 87.06 | 88.31 | 86.67 | 87.90 | 87.90 | 2.29% | 572,721 |
| Jun 23, 2025 | 84.79 | 86.05 | 84.46 | 85.93 | 85.93 | 2.71% | 423,289 |
| Jun 20, 2025 | 84.59 | 84.73 | 83.39 | 83.66 | 83.66 | -1.01% | 629,132 |
| Jun 18, 2025 | 85.20 | 85.44 | 84.31 | 84.51 | 84.51 | -0.81% | 398,054 |
| Jun 17, 2025 | 86.37 | 86.64 | 85.14 | 85.20 | 85.20 | -2.01% | 359,598 |
| Jun 16, 2025 | 86.17 | 87.17 | 85.98 | 86.95 | 86.95 | 2.29% | 469,705 |
| Jun 13, 2025 | 85.96 | 86.20 | 84.76 | 85.00 | 85.00 | -2.80% | 530,209 |
| Jun 12, 2025 | 87.48 | 87.73 | 87.16 | 87.45 | 87.45 | -0.76% | 501,491 |
| Jun 11, 2025 | 89.10 | 89.84 | 88.08 | 88.12 | 88.12 | 1.45% | 767,976 |
| Jun 10, 2025 | 86.59 | 86.95 | 86.26 | 86.86 | 86.86 | 1.02% | 348,553 |
| Jun 9, 2025 | 85.98 | 86.66 | 85.89 | 85.98 | 85.98 | 0.86% | 433,759 |
| Jun 6, 2025 | 84.49 | 85.67 | 84.48 | 85.25 | 85.25 | 1.12% | 389,543 |
| Jun 5, 2025 | 84.27 | 85.13 | 84.06 | 84.31 | 84.31 | 0.54% | 461,432 |
| Jun 4, 2025 | 83.64 | 84.39 | 83.53 | 83.85 | 83.85 | 0.66% | 445,735 |
| Jun 3, 2025 | 82.16 | 83.52 | 82.00 | 83.30 | 83.30 | 1.07% | 546,570 |
| Jun 2, 2025 | 82.03 | 82.64 | 81.98 | 82.42 | 82.42 | -0.41% | 618,335 |
| May 30, 2025 | 83.90 | 84.00 | 82.20 | 82.76 | 82.76 | -2.74% | 829,196 |
| May 29, 2025 | 84.73 | 85.32 | 84.18 | 85.09 | 85.09 | 0.57% | 307,964 |
| May 28, 2025 | 84.92 | 85.22 | 84.55 | 84.61 | 84.61 | -1.08% | 529,542 |