NasdaqGS - Nasdaq Real Time Price USD

Logitech International S.A. (LOGI)

Compare

87.22

-0.98

(-1.11%)

At close: January 17 at 4:00:01 PM EST

86.81

-0.41

(-0.48%)

After hours: January 17 at 6:56:21 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	87.30	88.11	86.69	87.22	87.22	831,700
Jan 16, 2025	88.13	88.67	87.24	88.20	88.20	787,600
Jan 15, 2025	88.08	88.88	87.63	88.24	88.24	863,800
Jan 14, 2025	86.73	87.15	86.35	87.02	87.02	370,400
Jan 13, 2025	84.49	85.66	84.08	85.55	85.55	487,000
Jan 10, 2025	85.53	86.18	85.25	85.76	85.76	370,800
Jan 8, 2025	86.25	87.05	85.99	86.98	86.98	393,300
Jan 7, 2025	89.12	89.76	86.97	87.02	87.02	1,099,200
Jan 6, 2025	85.00	86.50	84.83	86.35	86.35	689,500
Jan 3, 2025	81.90	82.77	81.65	82.70	82.70	228,400
Jan 2, 2025	82.84	82.88	81.45	81.64	81.64	274,200
Dec 31, 2024	82.60	83.10	81.72	82.35	82.35	192,400
Dec 30, 2024	82.69	83.20	82.26	82.64	82.64	305,800
Dec 27, 2024	83.40	83.55	82.80	83.42	83.42	293,200
Dec 26, 2024	83.38	84.12	83.20	83.78	83.78	215,000
Dec 24, 2024	82.54	83.14	82.52	83.03	83.03	99,300
Dec 23, 2024	82.28	82.90	82.21	82.84	82.84	264,700
Dec 20, 2024	81.14	82.18	80.94	81.77	81.77	410,100
Dec 19, 2024	81.32	81.78	80.75	81.06	81.06	465,100
Dec 18, 2024	83.66	84.05	81.58	81.66	81.66	338,500
Dec 17, 2024	84.13	84.30	83.41	83.66	83.66	572,600
Dec 16, 2024	80.29	83.32	80.17	82.41	82.41	717,800
Dec 13, 2024	85.34	85.47	84.29	84.39	84.39	273,300
Dec 12, 2024	84.62	85.24	84.58	84.63	84.63	194,200
Dec 11, 2024	84.78	85.17	84.60	85.01	85.01	251,200
Dec 10, 2024	85.16	85.31	84.22	84.45	84.45	405,600
Dec 9, 2024	85.48	85.80	85.25	85.36	85.36	296,900
Dec 6, 2024	85.06	85.44	84.80	84.89	84.89	303,600
Dec 5, 2024	84.44	84.59	83.90	84.31	84.31	294,700
Dec 4, 2024	83.33	84.04	83.02	83.66	83.66	397,800
Dec 3, 2024	81.00	82.02	80.88	81.76	81.76	311,100
Dec 2, 2024	81.27	82.32	81.01	82.23	82.23	283,700
Nov 29, 2024	80.30	81.09	80.30	80.89	80.89	284,700
Nov 27, 2024	80.09	80.64	78.74	79.25	79.25	476,300
Nov 26, 2024	81.90	81.92	80.89	81.01	81.01	335,000
Nov 25, 2024	80.85	81.95	80.33	81.76	81.76	681,100
Nov 22, 2024	79.41	79.74	79.22	79.58	79.58	344,800
Nov 21, 2024	79.06	79.71	78.68	79.46	79.46	479,400
Nov 20, 2024	77.75	78.20	77.09	78.10	78.10	651,400
Nov 19, 2024	77.58	78.26	77.37	77.93	77.93	313,300
Nov 18, 2024	77.71	78.78	77.67	78.49	78.49	422,300
Nov 15, 2024	78.25	78.31	77.45	77.60	77.60	330,800
Nov 14, 2024	79.65	79.88	78.19	78.24	78.24	840,400
Nov 13, 2024	76.85	77.48	76.34	77.08	77.08	487,700
Nov 12, 2024	78.12	78.16	76.95	77.29	77.29	580,500
Nov 11, 2024	79.41	79.47	78.75	78.78	78.78	396,300
Nov 8, 2024	80.28	80.32	79.14	79.40	79.40	494,400
Nov 7, 2024	81.70	82.48	80.82	81.11	81.11	764,100
Nov 6, 2024	77.42	78.86	77.16	78.62	78.62	1,258,100
Nov 5, 2024	83.50	84.07	83.30	83.63	83.63	679,400
Nov 4, 2024	82.98	84.14	82.98	83.52	83.52	697,400
Nov 1, 2024	82.80	83.49	82.53	83.45	83.45	423,900
Oct 31, 2024	82.88	82.88	81.06	81.70	81.70	433,100
Oct 30, 2024	84.01	84.48	82.59	82.70	82.70	644,300
Oct 29, 2024	84.56	84.96	83.96	84.62	84.62	392,900
Oct 28, 2024	82.21	83.84	82.07	83.72	83.72	637,000
Oct 25, 2024	80.92	81.31	80.56	80.71	80.71	446,500
Oct 24, 2024	81.47	81.62	80.96	80.96	80.96	588,200
Oct 23, 2024	84.17	84.24	80.09	80.44	80.44	1,639,600
Oct 22, 2024	82.34	84.74	81.91	83.99	83.99	4,129,600
Oct 21, 2024	87.88	92.17	87.49	91.81	91.81	1,825,800
Oct 18, 2024	88.28	88.65	87.75	88.63	88.63	513,400
Oct 17, 2024	86.44	88.00	85.88	87.60	87.60	656,300
Oct 16, 2024	86.06	87.31	85.92	86.13	86.13	1,029,900
Oct 15, 2024	88.91	89.74	86.88	87.41	87.41	1,220,400
Oct 14, 2024	86.57	88.24	86.57	88.19	88.19	470,900
Oct 11, 2024	84.69	86.34	84.66	86.28	86.28	508,200
Oct 10, 2024	85.12	85.44	84.82	85.19	85.19	256,600
Oct 9, 2024	84.82	85.48	84.56	85.27	85.27	363,800
Oct 8, 2024	85.84	85.86	85.27	85.72	85.72	286,200
Oct 7, 2024	85.84	86.31	85.56	85.61	85.61	265,700
Oct 4, 2024	85.36	85.72	84.76	85.66	85.66	473,000
Oct 3, 2024	84.75	86.05	84.68	85.61	85.61	564,800
Oct 2, 2024	85.74	86.99	85.59	86.54	86.54	467,200
Oct 1, 2024	88.64	88.81	85.65	86.61	86.61	713,000
Sep 30, 2024	88.86	89.84	88.78	89.73	89.73	507,000
Sep 27, 2024	88.62	89.43	88.38	89.09	89.09	327,600
Sep 26, 2024	88.22	88.83	87.55	87.76	87.76	432,100
Sep 25, 2024	85.50	85.77	85.24	85.74	85.74	460,000
Sep 24, 2024	85.65	85.99	85.22	85.32	85.32	451,600
Sep 23, 2024	1.37 Dividend
Sep 23, 2024	87.01	87.57	86.86	86.95	86.95	285,600
Sep 20, 2024	86.45	87.20	86.13	86.80	85.44	337,900
Sep 19, 2024	86.80	87.33	86.60	86.99	85.62	335,600
Sep 18, 2024	87.30	87.35	85.42	85.69	84.34	535,100
Sep 17, 2024	87.13	87.32	86.48	87.03	85.66	378,700
Sep 16, 2024	86.18	86.27	85.53	85.71	84.36	319,500
Sep 13, 2024	85.38	86.20	85.26	86.07	84.72	229,000
Sep 12, 2024	84.03	84.95	83.59	84.93	83.59	373,900
Sep 11, 2024	84.78	84.92	83.31	84.56	83.23	459,900
Sep 10, 2024	85.40	85.40	84.60	85.19	83.85	229,200
Sep 9, 2024	85.02	85.81	84.35	84.71	83.38	352,300
Sep 6, 2024	86.11	86.22	84.54	84.90	83.56	379,100
Sep 5, 2024	85.51	86.35	85.47	85.83	84.48	278,000
Sep 4, 2024	85.35	86.76	84.65	86.29	84.93	558,600
Sep 3, 2024	90.11	90.22	88.53	88.66	87.27	328,800
Aug 30, 2024	90.47	91.08	90.04	91.01	89.58	285,900
Aug 29, 2024	90.98	91.60	90.22	90.38	88.96	341,300
Aug 28, 2024	90.59	91.00	89.78	90.21	88.79	296,600
Aug 27, 2024	90.21	91.11	90.11	90.88	89.45	330,300
Aug 26, 2024	91.04	91.61	90.78	90.86	89.43	234,300
Aug 23, 2024	90.94	92.33	90.78	92.26	90.81	222,400
Aug 22, 2024	92.36	92.58	91.05	91.13	89.70	357,700
Aug 21, 2024	92.22	92.73	91.88	92.64	91.18	251,000
Aug 20, 2024	91.50	92.18	91.47	91.62	90.18	324,300
Aug 19, 2024	90.70	91.30	90.52	91.26	89.82	312,900
Aug 16, 2024	89.65	90.45	89.52	90.23	88.81	288,400
Aug 15, 2024	88.73	89.70	88.59	89.16	87.76	412,700
Aug 14, 2024	88.77	88.81	87.74	88.26	86.87	367,200
Aug 13, 2024	86.63	88.20	86.63	87.76	86.38	418,700
Aug 12, 2024	86.02	87.28	85.77	86.65	85.29	402,400
Aug 9, 2024	85.77	86.20	85.20	86.12	84.77	485,700
Aug 8, 2024	84.61	85.61	84.06	85.48	84.14	344,000
Aug 7, 2024	84.89	85.85	83.69	83.70	82.38	499,400
Aug 6, 2024	83.75	84.88	83.42	84.60	83.27	501,600
Aug 5, 2024	83.85	85.82	83.80	84.85	83.52	424,100
Aug 2, 2024	85.72	87.64	84.72	87.51	86.13	1,430,200
Aug 1, 2024	89.99	90.47	86.95	87.70	86.32	517,000
Jul 31, 2024	90.59	90.81	89.61	90.57	89.15	487,800
Jul 30, 2024	89.12	89.78	88.60	88.85	87.45	403,800
Jul 29, 2024	88.75	88.99	88.02	88.26	86.87	301,800
Jul 26, 2024	89.13	89.90	88.58	88.92	87.52	317,600
Jul 25, 2024	88.24	88.89	86.79	88.40	87.01	540,500
Jul 24, 2024	90.85	91.49	88.57	88.64	87.25	589,300
Jul 23, 2024	89.40	90.62	87.83	89.40	87.99	1,402,500
Jul 22, 2024	89.88	92.11	89.88	92.05	90.60	1,472,200
Jul 19, 2024	89.16	89.92	88.78	88.92	87.52	679,700
Jul 18, 2024	90.10	90.30	88.93	89.71	88.30	497,000
Jul 17, 2024	90.13	90.93	89.83	90.00	88.58	634,600
Jul 16, 2024	90.55	92.60	90.49	92.49	91.04	595,700
Jul 15, 2024	92.18	92.57	91.46	92.41	90.96	448,700
Jul 12, 2024	91.75	93.35	91.51	92.78	91.32	324,400
Jul 11, 2024	91.81	91.98	91.24	91.68	90.24	544,200
Jul 10, 2024	93.46	93.64	89.56	90.40	88.98	1,106,900
Jul 9, 2024	94.58	95.22	94.29	94.60	93.11	315,100
Jul 8, 2024	94.38	95.01	94.01	94.94	93.45	425,600
Jul 5, 2024	94.83	95.03	93.82	93.85	92.37	316,400
Jul 3, 2024	95.10	95.40	94.76	95.20	93.70	141,200
Jul 2, 2024	94.67	95.07	93.63	94.36	92.88	458,600
Jul 1, 2024	97.10	97.39	96.06	96.51	94.99	234,600
Jun 28, 2024	96.80	97.33	96.33	96.88	95.36	275,800
Jun 27, 2024	96.56	96.71	95.88	96.32	94.81	260,800
Jun 26, 2024	95.91	96.68	95.26	96.27	94.76	330,800
Jun 25, 2024	96.63	98.01	96.28	97.93	96.39	342,500
Jun 24, 2024	97.57	98.15	97.04	97.63	96.09	513,500
Jun 21, 2024	96.55	97.36	95.92	96.11	94.60	662,700
Jun 20, 2024	97.80	98.16	96.41	97.17	95.64	404,900
Jun 18, 2024	99.46	100.28	98.52	99.05	97.49	269,000
Jun 17, 2024	98.46	99.25	97.63	99.15	97.59	337,600
Jun 14, 2024	98.86	99.71	98.49	98.77	97.22	469,100
Jun 13, 2024	101.52	102.37	101.41	102.17	100.56	239,500
Jun 12, 2024	101.50	102.50	101.21	101.85	100.25	262,400
Jun 11, 2024	100.36	100.63	99.03	100.13	98.56	405,300
Jun 10, 2024	100.74	101.73	100.48	101.43	99.83	266,000
Jun 7, 2024	101.31	101.81	100.93	101.14	99.55	244,600
Jun 6, 2024	102.48	102.59	101.14	102.10	100.49	542,800
Jun 5, 2024	98.24	100.09	98.21	99.99	98.42	314,100
Jun 4, 2024	97.63	98.26	97.38	98.00	96.46	374,600
Jun 3, 2024	99.27	99.35	96.31	96.89	95.37	664,600
May 31, 2024	97.97	100.06	97.82	100.01	98.44	654,100
May 30, 2024	97.08	98.86	97.05	97.76	96.22	611,100
May 29, 2024	94.29	95.82	93.85	95.21	93.71	346,100
May 28, 2024	95.75	95.81	94.94	95.43	93.93	361,100
May 24, 2024	94.94	96.65	94.84	96.01	94.50	525,800
May 23, 2024	95.72	96.67	95.05	95.13	93.63	597,100
May 22, 2024	93.00	95.04	92.92	94.75	93.26	497,300
May 21, 2024	91.24	92.65	91.24	92.46	91.01	520,300
May 20, 2024	89.15	89.99	89.05	89.89	88.48	304,300
May 17, 2024	91.73	91.73	89.83	89.96	88.55	605,100
May 16, 2024	90.00	90.39	89.21	89.23	87.83	424,600
May 15, 2024	89.32	89.42	88.53	88.58	87.19	414,500
May 14, 2024	88.21	89.38	88.17	89.17	87.77	397,200
May 13, 2024	85.03	86.42	84.94	86.36	85.00	357,500
May 10, 2024	85.28	85.42	84.60	84.76	83.43	350,700
May 9, 2024	84.25	84.82	84.01	84.80	83.47	163,200
May 8, 2024	84.54	84.97	84.12	84.39	83.06	265,300
May 7, 2024	84.02	84.63	83.89	84.35	83.02	370,300
May 6, 2024	83.65	84.25	83.11	83.91	82.59	450,800
May 3, 2024	81.36	82.10	81.10	82.09	80.80	444,800
May 2, 2024	81.46	81.97	80.78	81.77	80.48	772,900
May 1, 2024	77.29	80.47	77.21	79.01	77.77	655,300
Apr 30, 2024	75.71	79.04	74.72	78.39	77.16	1,650,200
Apr 29, 2024	79.43	80.29	78.02	79.44	78.19	1,248,000
Apr 26, 2024	79.24	80.02	79.03	79.26	78.01	538,300
Apr 25, 2024	77.86	79.38	77.81	78.72	77.48	565,700
Apr 24, 2024	79.90	79.90	78.83	79.41	78.16	232,900
Apr 23, 2024	77.87	79.03	77.77	79.01	77.77	349,700
Apr 22, 2024	77.91	78.54	77.67	78.23	77.00	445,500
Apr 19, 2024	78.14	78.60	77.12	77.31	76.09	362,000
Apr 18, 2024	78.54	78.99	77.69	78.08	76.85	659,600
Apr 17, 2024	80.46	80.54	78.50	79.00	77.76	625,700
Apr 16, 2024	80.23	80.32	79.19	79.69	78.44	1,005,700
Apr 15, 2024	83.79	83.79	80.35	81.26	79.98	1,224,300
Apr 12, 2024	88.03	88.52	86.78	86.84	85.47	243,100
Apr 11, 2024	87.02	87.99	86.41	87.41	86.04	312,800
Apr 10, 2024	86.54	87.26	85.93	85.94	84.59	234,800
Apr 9, 2024	88.39	88.58	87.47	88.56	87.17	269,700
Apr 8, 2024	88.18	88.44	87.68	87.74	86.36	229,900
Apr 5, 2024	87.02	87.96	86.76	87.36	85.99	323,400
Apr 4, 2024	89.95	90.03	87.55	87.56	86.18	393,000
Apr 3, 2024	88.62	90.64	88.57	90.38	88.96	208,200
Apr 2, 2024	89.04	89.13	88.37	88.70	87.31	204,600
Apr 1, 2024	89.68	90.02	88.34	89.28	87.88	313,100
Mar 28, 2024	88.71	89.75	88.68	89.37	87.96	322,400
Mar 27, 2024	89.80	89.84	87.53	88.46	87.07	446,900
Mar 26, 2024	91.26	91.48	90.62	90.76	89.33	303,100
Mar 25, 2024	91.65	91.77	90.88	91.12	89.69	219,400
Mar 22, 2024	89.90	90.95	89.81	90.84	89.41	195,400
Mar 21, 2024	89.66	90.07	88.93	89.80	88.39	311,400
Mar 20, 2024	88.74	90.74	88.56	90.47	89.05	513,000
Mar 19, 2024	89.01	90.58	88.72	90.48	89.06	515,700
Mar 18, 2024	87.04	89.49	85.95	88.16	86.77	1,386,000
Mar 15, 2024	94.15	95.58	93.80	94.72	93.23	578,500
Mar 14, 2024	94.29	94.70	93.32	93.55	92.08	367,000
Mar 13, 2024	93.74	94.23	93.02	93.31	91.84	329,200
Mar 12, 2024	91.14	92.53	90.57	92.50	91.05	311,000
Mar 11, 2024	90.46	91.45	88.27	91.41	89.97	556,400
Mar 8, 2024	90.40	91.41	90.31	90.51	89.09	458,900
Mar 7, 2024	89.02	89.96	88.73	89.53	88.12	351,000
Mar 6, 2024	86.94	88.95	86.79	88.26	86.87	538,100
Mar 5, 2024	86.45	86.45	84.44	84.78	83.45	455,000
Mar 4, 2024	87.04	87.04	84.89	86.33	84.97	630,700
Mar 1, 2024	87.77	88.34	87.67	87.90	86.52	318,500
Feb 29, 2024	89.14	89.25	87.61	87.82	86.44	335,200
Feb 28, 2024	89.82	89.82	88.27	88.77	87.37	380,300
Feb 27, 2024	90.38	90.79	89.88	89.94	88.53	251,900
Feb 26, 2024	90.08	90.20	89.60	89.85	88.44	397,000
Feb 23, 2024	90.00	90.00	89.12	89.64	88.23	288,400
Feb 22, 2024	87.84	89.29	87.80	89.00	87.60	364,000
Feb 21, 2024	86.75	87.23	86.29	86.74	85.38	512,400
Feb 20, 2024	87.62	87.98	86.74	87.79	86.41	466,700
Feb 16, 2024	87.38	87.45	85.90	85.90	84.55	482,400
Feb 15, 2024	87.24	88.07	87.07	87.41	86.04	435,600
Feb 14, 2024	86.75	87.13	86.16	87.10	85.73	330,500
Feb 13, 2024	84.14	85.47	84.05	85.42	84.08	389,500
Feb 12, 2024	85.19	85.95	84.85	85.27	83.93	206,700
Feb 9, 2024	85.04	85.90	84.91	85.21	83.87	369,600
Feb 8, 2024	84.17	84.85	83.98	84.60	83.27	313,100
Feb 7, 2024	83.50	84.07	83.25	83.34	82.03	318,300
Feb 6, 2024	84.74	85.78	84.73	84.97	83.63	344,100
Feb 5, 2024	84.07	84.41	83.54	84.18	82.86	384,500
Feb 2, 2024	84.54	84.60	83.83	84.33	83.00	307,700
Feb 1, 2024	83.84	85.45	83.24	85.20	83.86	550,900
Jan 31, 2024	84.42	84.90	83.35	83.39	82.08	418,200
Jan 30, 2024	84.69	84.75	83.79	84.44	83.11	389,600
Jan 29, 2024	85.08	85.14	83.22	83.94	82.62	637,800
Jan 26, 2024	85.92	85.92	85.14	85.57	84.22	340,100
Jan 25, 2024	86.15	86.93	84.85	85.24	83.90	722,800
Jan 24, 2024	87.52	87.65	86.59	87.15	85.78	816,100
Jan 23, 2024	84.67	87.15	83.90	84.86	83.53	2,813,800
Jan 22, 2024	95.10	96.66	94.42	95.93	94.42	838,100
Jan 19, 2024	94.17	94.76	93.83	94.67	93.18	478,600
Jan 18, 2024	94.48	94.92	93.47	94.72	93.23	321,800

CRSR Corsair Gaming, Inc.

8.33

+4.45%

CRCT Cricut, Inc.

5.73

-0.87%

HPQ HP Inc.

32.51

+0.49%

EBON Ebang International Holdings Inc.

6.33

+4.80%

STX Seagate Technology Holdings plc

97.67

+2.73%

NTAP NetApp, Inc.

122.09

+1.76%

SSYS Stratasys Ltd.

8.98

-0.44%

WDC Western Digital Corporation

65.04

+1.23%

PSTG Pure Storage, Inc.

66.30

+1.35%

DELL Dell Technologies Inc.

109.64

-0.43%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Logitech International S.A. (LOGI)

Related Tickers