Logitech International S.A. (LOGI)
NASDAQ: LOGI · Real-Time Price · USD
85.98
+0.73 (0.86%)
At close: Jun 9, 2025, 4:00 PM
87.00
+1.02 (1.19%)
After-hours: Jun 9, 2025, 6:46 PM EDT
Logitech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 85.98 | 86.66 | 85.89 | 85.98 | 85.98 | 0.86% | 433,757 |
| 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 |
| May 27, 2025 | 85.88 | 86.07 | 85.18 | 85.53 | 85.53 | 2.02% | 529,319 |
| May 23, 2025 | 83.79 | 84.36 | 83.72 | 83.84 | 83.84 | -3.12% | 636,856 |
| May 22, 2025 | 85.92 | 86.98 | 85.73 | 86.54 | 86.54 | -0.20% | 397,129 |
| May 21, 2025 | 86.77 | 87.99 | 86.37 | 86.71 | 86.71 | 0.18% | 707,893 |
| May 20, 2025 | 86.80 | 86.99 | 86.19 | 86.55 | 86.55 | 0.06% | 525,361 |
| May 19, 2025 | 85.61 | 86.69 | 85.44 | 86.50 | 86.50 | -0.06% | 432,456 |
| May 16, 2025 | 86.24 | 87.06 | 85.61 | 86.55 | 86.55 | -1.38% | 1,338,823 |
| May 15, 2025 | 87.49 | 87.86 | 87.18 | 87.76 | 87.76 | 0.19% | 501,701 |
| May 14, 2025 | 88.30 | 88.42 | 87.01 | 87.59 | 87.59 | 0.72% | 745,580 |
| May 13, 2025 | 85.02 | 87.49 | 84.95 | 86.96 | 86.96 | 0.85% | 1,459,027 |
| May 12, 2025 | 86.01 | 86.34 | 85.22 | 86.23 | 86.23 | 6.96% | 963,985 |
| May 9, 2025 | 80.88 | 81.23 | 80.08 | 80.62 | 80.62 | -0.69% | 888,127 |
| May 8, 2025 | 79.12 | 81.89 | 78.52 | 81.18 | 81.18 | 4.56% | 1,498,724 |
| May 7, 2025 | 77.47 | 77.85 | 76.81 | 77.64 | 77.64 | 1.46% | 649,490 |
| May 6, 2025 | 76.92 | 77.45 | 76.52 | 76.52 | 76.52 | -1.96% | 643,386 |
| May 5, 2025 | 78.04 | 78.98 | 77.98 | 78.05 | 78.05 | -0.13% | 790,915 |
| May 2, 2025 | 78.31 | 78.70 | 77.62 | 78.15 | 78.15 | 2.84% | 883,421 |
| May 1, 2025 | 76.27 | 77.32 | 75.41 | 75.99 | 75.99 | 0.80% | 717,314 |
| Apr 30, 2025 | 75.00 | 76.04 | 74.08 | 75.39 | 75.39 | -3.61% | 1,826,520 |
| Apr 29, 2025 | 77.95 | 78.81 | 77.70 | 78.21 | 78.21 | -0.34% | 1,116,286 |
| Apr 28, 2025 | 77.72 | 78.65 | 77.58 | 78.48 | 78.48 | 0.89% | 924,722 |
| Apr 25, 2025 | 77.27 | 78.05 | 76.58 | 77.79 | 77.79 | 0.82% | 840,066 |
| Apr 24, 2025 | 75.57 | 77.28 | 75.53 | 77.15 | 77.15 | 2.94% | 731,780 |
| Apr 23, 2025 | 74.82 | 75.99 | 74.23 | 74.95 | 74.95 | 3.67% | 1,017,483 |
| Apr 22, 2025 | 71.21 | 72.64 | 71.16 | 72.30 | 72.30 | 1.70% | 730,542 |
| Apr 21, 2025 | 71.00 | 71.36 | 70.14 | 71.09 | 71.09 | -0.75% | 386,694 |
| Apr 17, 2025 | 71.07 | 72.21 | 70.87 | 71.63 | 71.63 | 2.14% | 524,868 |
| Apr 16, 2025 | 70.72 | 71.35 | 69.19 | 70.13 | 70.13 | -3.65% | 981,245 |
| Apr 15, 2025 | 73.33 | 73.45 | 72.32 | 72.79 | 72.79 | -0.93% | 724,419 |
| Apr 14, 2025 | 75.30 | 76.12 | 73.42 | 73.47 | 73.47 | 2.51% | 1,575,794 |
| Apr 11, 2025 | 69.55 | 71.71 | 69.36 | 71.67 | 71.67 | 1.85% | 1,059,112 |
| Apr 10, 2025 | 70.72 | 71.19 | 68.19 | 70.37 | 70.37 | -5.16% | 1,554,129 |
| Apr 9, 2025 | 66.26 | 74.65 | 65.77 | 74.20 | 74.20 | 13.16% | 2,580,942 |
| Apr 8, 2025 | 69.88 | 70.46 | 64.73 | 65.57 | 65.57 | -3.81% | 1,570,093 |
| Apr 7, 2025 | 66.75 | 71.88 | 65.35 | 68.17 | 68.17 | -1.63% | 1,996,064 |
| Apr 4, 2025 | 69.82 | 71.60 | 67.20 | 69.30 | 69.30 | -2.95% | 2,032,619 |
| Apr 3, 2025 | 74.65 | 74.77 | 71.27 | 71.41 | 71.41 | -16.65% | 2,041,022 |
| Apr 2, 2025 | 84.38 | 86.00 | 84.26 | 85.67 | 85.67 | 0.76% | 680,328 |
| Apr 1, 2025 | 85.75 | 85.76 | 84.37 | 85.02 | 85.02 | 0.72% | 555,565 |
| Mar 31, 2025 | 83.92 | 84.70 | 83.02 | 84.41 | 84.41 | -2.92% | 771,506 |
| Mar 28, 2025 | 88.58 | 88.77 | 86.69 | 86.95 | 86.95 | -1.86% | 691,329 |