NasdaqGS - Nasdaq Real Time Price USD

Logitech International S.A. (LOGI)

78.17 -1.25 (-1.57%)
As of 9:49 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 77.86 78.26 77.81 78.17 78.17 29,624
Apr 24, 2024 79.90 79.90 78.83 79.41 79.41 232,900
Apr 23, 2024 77.87 79.03 77.77 79.01 79.01 349,700
Apr 22, 2024 77.91 78.54 77.67 78.23 78.23 445,500
Apr 19, 2024 78.14 78.60 77.12 77.31 77.31 362,000
Apr 18, 2024 78.54 78.99 77.69 78.08 78.08 659,600
Apr 17, 2024 80.46 80.54 78.50 79.00 79.00 625,700
Apr 16, 2024 80.23 80.32 79.19 79.69 79.69 1,005,700
Apr 15, 2024 83.79 83.79 80.35 81.26 81.26 1,224,300
Apr 12, 2024 88.03 88.52 86.78 86.84 86.84 243,100
Apr 11, 2024 87.02 87.99 86.41 87.41 87.41 312,800
Apr 10, 2024 86.54 87.26 85.93 85.94 85.94 234,800
Apr 9, 2024 88.39 88.58 87.47 88.56 88.56 269,700
Apr 8, 2024 88.18 88.44 87.68 87.74 87.74 229,900
Apr 5, 2024 87.02 87.96 86.76 87.36 87.36 323,400
Apr 4, 2024 89.95 90.03 87.55 87.56 87.56 393,000
Apr 3, 2024 88.62 90.64 88.57 90.38 90.38 208,200
Apr 2, 2024 89.04 89.13 88.37 88.70 88.70 204,600
Apr 1, 2024 89.68 90.02 88.34 89.28 89.28 313,100
Mar 28, 2024 88.71 89.75 88.68 89.37 89.37 322,400
Mar 27, 2024 89.80 89.84 87.53 88.46 88.46 446,900
Mar 26, 2024 91.26 91.48 90.62 90.76 90.76 303,100
Mar 25, 2024 91.65 91.77 90.88 91.12 91.12 219,400
Mar 22, 2024 89.90 90.95 89.81 90.84 90.84 195,400
Mar 21, 2024 89.66 90.07 88.93 89.80 89.80 311,400
Mar 20, 2024 88.74 90.74 88.56 90.47 90.47 513,000
Mar 19, 2024 89.01 90.58 88.72 90.48 90.48 515,700
Mar 18, 2024 87.04 89.49 85.95 88.16 88.16 1,386,000
Mar 15, 2024 94.15 95.58 93.80 94.72 94.72 578,500
Mar 14, 2024 94.29 94.70 93.32 93.55 93.55 367,000
Mar 13, 2024 93.74 94.23 93.02 93.31 93.31 329,200
Mar 12, 2024 91.14 92.53 90.57 92.50 92.50 311,000
Mar 11, 2024 90.46 91.45 88.27 91.41 91.41 556,400
Mar 8, 2024 90.40 91.41 90.31 90.51 90.51 458,900
Mar 7, 2024 89.02 89.96 88.73 89.53 89.53 351,000
Mar 6, 2024 86.94 88.95 86.79 88.26 88.26 538,100
Mar 5, 2024 86.45 86.45 84.44 84.78 84.78 455,000
Mar 4, 2024 87.04 87.04 84.89 86.33 86.33 630,700
Mar 1, 2024 87.77 88.34 87.67 87.90 87.90 318,500
Feb 29, 2024 89.14 89.25 87.61 87.82 87.82 335,200
Feb 28, 2024 89.82 89.82 88.27 88.77 88.77 380,300
Feb 27, 2024 90.38 90.79 89.88 89.94 89.94 251,900
Feb 26, 2024 90.08 90.20 89.60 89.85 89.85 397,000
Feb 23, 2024 90.00 90.00 89.12 89.64 89.64 288,400
Feb 22, 2024 87.84 89.29 87.80 89.00 89.00 364,000
Feb 21, 2024 86.75 87.23 86.29 86.74 86.74 512,400
Feb 20, 2024 87.62 87.98 86.74 87.79 87.79 466,700
Feb 16, 2024 87.38 87.45 85.90 85.90 85.90 482,400
Feb 15, 2024 87.24 88.07 87.07 87.41 87.41 435,600
Feb 14, 2024 86.75 87.13 86.16 87.10 87.10 330,500
Feb 13, 2024 84.14 85.47 84.05 85.42 85.42 389,500
Feb 12, 2024 85.19 85.95 84.85 85.27 85.27 206,700
Feb 9, 2024 85.04 85.90 84.91 85.21 85.21 369,600
Feb 8, 2024 84.17 84.85 83.98 84.60 84.60 313,100
Feb 7, 2024 83.50 84.07 83.25 83.34 83.34 318,300
Feb 6, 2024 84.74 85.78 84.73 84.97 84.97 344,100
Feb 5, 2024 84.07 84.41 83.54 84.18 84.18 384,500
Feb 2, 2024 84.54 84.60 83.83 84.33 84.33 307,700
Feb 1, 2024 83.84 85.45 83.24 85.20 85.20 550,900
Jan 31, 2024 84.42 84.90 83.35 83.39 83.39 418,200
Jan 30, 2024 84.69 84.75 83.79 84.44 84.44 389,600
Jan 29, 2024 85.08 85.14 83.22 83.94 83.94 637,800
Jan 26, 2024 85.92 85.92 85.14 85.57 85.57 340,100
Jan 25, 2024 86.15 86.93 84.85 85.24 85.24 722,800
Jan 24, 2024 87.52 87.65 86.59 87.15 87.15 816,100
Jan 23, 2024 84.67 87.15 83.90 84.86 84.86 2,813,800
Jan 22, 2024 95.10 96.66 94.42 95.93 95.93 838,100
Jan 19, 2024 94.17 94.76 93.83 94.67 94.67 478,600
Jan 18, 2024 94.48 94.92 93.47 94.72 94.72 321,800
Jan 17, 2024 93.13 93.82 92.28 93.75 93.75 387,000
Jan 16, 2024 94.67 94.82 93.42 94.04 94.04 350,100
Jan 12, 2024 96.39 96.65 95.73 95.96 95.96 234,800
Jan 11, 2024 95.36 95.81 94.23 95.38 95.38 200,700
Jan 10, 2024 95.34 96.16 95.23 95.94 95.94 389,300
Jan 9, 2024 94.26 94.66 93.84 94.03 94.03 473,600
Jan 8, 2024 93.78 94.88 93.78 94.72 94.72 198,500
Jan 5, 2024 92.00 92.96 91.98 92.56 92.56 273,300
Jan 4, 2024 92.94 93.45 92.51 92.88 92.88 221,600
Jan 3, 2024 91.00 93.67 90.98 93.09 93.09 485,000
Jan 2, 2024 94.35 94.35 93.11 93.63 93.63 204,500
Dec 29, 2023 95.16 95.49 94.55 95.06 95.06 275,300
Dec 28, 2023 94.74 94.88 94.29 94.51 94.51 163,900
Dec 27, 2023 93.73 94.57 93.51 94.56 94.56 281,400
Dec 26, 2023 92.60 93.49 92.60 93.23 93.23 140,500
Dec 22, 2023 92.18 93.02 91.82 92.58 92.58 220,600
Dec 21, 2023 93.58 93.65 92.61 93.23 93.23 219,500
Dec 20, 2023 92.65 93.65 92.56 92.67 92.67 312,300
Dec 19, 2023 93.94 94.46 93.69 94.09 94.09 220,600
Dec 18, 2023 93.23 93.75 92.55 93.43 93.43 382,700
Dec 15, 2023 93.83 95.11 93.75 94.08 94.08 510,000
Dec 14, 2023 93.51 95.23 93.51 94.98 94.98 512,700
Dec 13, 2023 93.22 93.59 92.05 93.44 93.44 323,300
Dec 12, 2023 90.89 92.06 90.85 92.04 92.04 215,600
Dec 11, 2023 89.28 90.36 89.16 90.23 90.23 293,700
Dec 8, 2023 87.91 89.32 87.89 89.11 89.11 429,400
Dec 7, 2023 86.68 87.39 86.57 87.33 87.33 235,100
Dec 6, 2023 86.99 87.13 86.23 86.36 86.36 170,500
Dec 5, 2023 85.82 86.63 85.82 86.47 86.47 221,500
Dec 4, 2023 86.33 87.07 85.73 87.01 87.01 346,200
Dec 1, 2023 86.14 87.28 86.01 87.11 87.11 255,000
Nov 30, 2023 87.26 87.73 86.78 87.70 87.70 368,200
Nov 29, 2023 85.58 86.40 85.46 86.38 86.38 431,100
Nov 28, 2023 84.38 84.97 84.28 84.71 84.71 181,300
Nov 27, 2023 84.89 85.02 84.50 84.84 84.84 293,600
Nov 24, 2023 84.78 84.89 84.32 84.67 84.67 228,500
Nov 22, 2023 86.13 86.53 85.62 85.89 85.89 357,800
Nov 21, 2023 85.80 86.08 85.46 85.82 85.82 329,500
Nov 20, 2023 85.38 86.37 85.38 86.24 86.24 337,400
Nov 17, 2023 85.10 85.58 84.87 85.05 85.05 326,400
Nov 16, 2023 85.27 85.56 84.56 84.93 84.93 465,800
Nov 15, 2023 84.82 85.55 84.81 85.29 85.29 590,500
Nov 14, 2023 84.11 84.11 83.41 83.89 83.89 436,800
Nov 13, 2023 81.72 82.21 81.56 81.58 81.58 604,300
Nov 10, 2023 81.60 81.85 80.89 81.56 81.56 250,200
Nov 9, 2023 81.33 81.72 80.79 80.92 80.92 366,400
Nov 8, 2023 80.66 81.17 80.14 81.05 81.05 430,900
Nov 7, 2023 79.68 80.90 79.58 80.77 80.77 627,500
Nov 6, 2023 79.01 79.14 78.49 78.71 78.71 372,500
Nov 3, 2023 79.88 80.15 79.16 79.36 79.36 468,000
Nov 2, 2023 79.79 79.90 79.33 79.80 79.80 431,600
Nov 1, 2023 78.79 79.54 78.31 79.03 79.03 635,200
Oct 31, 2023 78.31 78.84 78.00 78.63 78.63 614,800
Oct 30, 2023 77.50 78.12 77.39 77.64 77.64 297,600
Oct 27, 2023 77.66 78.05 76.81 77.01 77.01 429,100
Oct 26, 2023 76.58 77.01 75.49 76.51 76.51 814,300
Oct 25, 2023 77.74 78.20 76.34 76.76 76.76 1,042,500
Oct 24, 2023 75.46 77.32 74.00 77.16 77.16 2,301,300
Oct 23, 2023 68.11 70.12 67.82 68.35 68.35 1,039,700
Oct 20, 2023 70.29 70.29 68.81 69.17 69.17 1,023,400
Oct 19, 2023 70.75 71.18 70.04 70.32 70.32 712,900
Oct 18, 2023 70.87 71.34 70.55 70.79 70.79 420,900
Oct 17, 2023 70.97 72.37 70.90 72.17 72.17 486,800
Oct 16, 2023 71.82 72.45 71.66 72.36 72.36 320,600
Oct 13, 2023 72.63 72.80 69.72 71.06 71.06 776,000
Oct 12, 2023 72.00 72.30 71.16 71.44 71.44 379,800
Oct 11, 2023 71.49 71.77 70.51 71.33 71.33 268,000
Oct 10, 2023 71.52 71.99 71.26 71.36 71.36 325,800
Oct 9, 2023 70.41 71.31 70.11 71.24 71.24 296,400
Oct 6, 2023 70.52 71.69 70.19 71.24 71.24 336,200
Oct 5, 2023 70.45 70.58 69.74 70.35 70.35 307,700
Oct 4, 2023 70.01 70.39 69.54 70.10 70.10 342,900
Oct 3, 2023 68.65 69.14 68.41 68.66 68.66 209,700
Oct 2, 2023 68.76 69.30 68.70 69.23 69.23 302,100
Sep 29, 2023 69.89 69.95 68.87 68.94 68.94 335,700
Sep 28, 2023 68.27 68.80 67.72 68.26 68.26 405,300
Sep 27, 2023 68.87 68.87 67.07 67.58 67.58 497,300
Sep 26, 2023 66.82 66.97 65.31 66.42 66.42 675,100
Sep 25, 2023 1.17 Dividend
Sep 25, 2023 68.25 68.85 67.80 68.80 68.80 396,600
Sep 22, 2023 70.97 71.39 70.72 70.81 69.64 339,000
Sep 21, 2023 71.54 71.83 70.87 70.88 69.71 314,000
Sep 20, 2023 71.92 72.25 71.64 71.80 70.61 473,100
Sep 19, 2023 71.92 72.15 71.56 71.99 70.80 374,700
Sep 18, 2023 71.53 71.92 71.17 71.58 70.40 356,700
Sep 15, 2023 70.72 72.08 70.72 71.53 70.35 1,013,100
Sep 14, 2023 70.09 70.43 69.56 70.27 69.11 285,400
Sep 13, 2023 70.50 70.71 70.16 70.58 69.41 269,000
Sep 12, 2023 70.50 71.05 70.49 70.50 69.34 493,000
Sep 11, 2023 70.77 71.06 70.01 70.78 69.61 252,200
Sep 8, 2023 70.66 71.03 69.96 70.11 68.95 300,600
Sep 7, 2023 70.71 70.98 70.18 70.85 69.68 447,100
Sep 6, 2023 71.87 72.46 71.63 72.20 71.01 772,400
Sep 5, 2023 70.41 71.65 70.19 71.38 70.20 796,200
Sep 1, 2023 69.59 69.95 69.27 69.55 68.40 370,700
Aug 31, 2023 69.40 69.64 68.67 68.82 67.68 572,800
Aug 30, 2023 68.73 69.17 68.32 69.09 67.95 375,500
Aug 29, 2023 67.35 68.91 67.35 68.82 67.68 341,400
Aug 28, 2023 67.81 68.04 67.66 67.77 66.65 197,300
Aug 25, 2023 67.11 67.51 66.41 67.22 66.11 251,000
Aug 24, 2023 67.82 67.92 66.45 66.45 65.35 252,100
Aug 23, 2023 67.45 68.54 67.43 68.01 66.89 327,400
Aug 22, 2023 67.35 67.69 67.10 67.18 66.07 327,900
Aug 21, 2023 66.27 67.00 66.26 66.85 65.75 346,900
Aug 18, 2023 65.49 66.37 65.41 66.26 65.17 263,800
Aug 17, 2023 66.56 66.74 66.08 66.09 65.00 399,500
Aug 16, 2023 67.45 67.64 66.63 66.73 65.63 285,600
Aug 15, 2023 67.75 68.17 67.53 67.53 66.41 311,800
Aug 14, 2023 66.94 68.00 66.79 67.96 66.84 326,700
Aug 11, 2023 67.52 67.89 67.22 67.39 66.28 324,000
Aug 10, 2023 68.79 69.25 67.84 68.02 66.90 711,800
Aug 9, 2023 67.63 67.94 67.37 67.53 66.41 217,400
Aug 8, 2023 67.67 68.11 67.23 67.84 66.72 573,400
Aug 7, 2023 68.83 68.84 68.12 68.36 67.23 556,300
Aug 4, 2023 68.98 69.47 68.21 68.29 67.16 600,000
Aug 3, 2023 68.32 68.80 68.15 68.16 67.03 499,300
Aug 2, 2023 68.23 69.06 68.05 68.79 67.65 512,700
Aug 1, 2023 68.73 69.10 68.18 68.93 67.79 1,022,200
Jul 31, 2023 70.23 71.57 69.22 69.38 68.23 1,002,000
Jul 28, 2023 70.51 71.50 70.50 71.48 70.30 761,700
Jul 27, 2023 73.24 73.70 71.38 71.55 70.37 868,500
Jul 26, 2023 71.01 72.56 70.68 72.38 71.18 1,326,600
Jul 25, 2023 68.19 71.94 68.18 71.52 70.34 4,143,300
Jul 24, 2023 63.34 63.77 62.95 62.96 61.92 836,300
Jul 21, 2023 63.24 63.60 62.92 63.47 62.42 465,600
Jul 20, 2023 63.26 63.52 62.73 62.90 61.86 370,500
Jul 19, 2023 63.43 63.66 63.16 63.40 62.35 376,700
Jul 18, 2023 64.06 64.10 63.48 63.78 62.73 484,000
Jul 17, 2023 63.38 64.00 63.11 63.77 62.72 444,600
Jul 14, 2023 62.99 63.28 62.76 62.87 61.83 582,900
Jul 13, 2023 62.36 62.82 62.13 62.80 61.76 424,800
Jul 12, 2023 62.02 62.07 61.19 61.44 60.42 487,000
Jul 11, 2023 60.70 60.88 60.37 60.82 59.82 525,600
Jul 10, 2023 59.76 59.93 59.37 59.75 58.76 478,000
Jul 7, 2023 59.33 60.08 59.15 59.70 58.71 531,900
Jul 6, 2023 58.40 58.47 57.77 58.34 57.38 390,400
Jul 5, 2023 59.56 59.81 59.22 59.30 58.32 760,000
Jul 3, 2023 59.03 59.28 58.65 58.69 57.72 240,700
Jun 30, 2023 58.99 59.62 58.96 59.40 58.42 403,700
Jun 29, 2023 58.49 58.73 58.13 58.52 57.55 364,500
Jun 28, 2023 57.78 58.36 57.70 58.35 57.39 739,000
Jun 27, 2023 56.42 57.54 56.28 57.33 56.38 664,600
Jun 26, 2023 55.40 55.81 55.22 55.26 54.35 386,900
Jun 23, 2023 55.58 55.91 55.45 55.80 54.88 476,100
Jun 22, 2023 55.29 56.23 55.25 55.71 54.79 792,800
Jun 21, 2023 54.67 54.80 53.91 54.54 53.64 830,700
Jun 20, 2023 56.40 56.83 55.70 56.05 55.12 652,200
Jun 16, 2023 57.61 58.13 56.79 56.91 55.97 868,300
Jun 15, 2023 56.55 57.88 56.48 57.83 56.87 1,086,600
Jun 14, 2023 56.76 57.67 55.67 56.81 55.87 5,196,000
Jun 13, 2023 63.93 64.29 63.50 63.90 62.84 376,800
Jun 12, 2023 63.46 63.62 63.07 63.62 62.57 327,700
Jun 9, 2023 63.32 63.57 62.95 63.05 62.01 314,500
Jun 8, 2023 63.18 63.44 62.95 63.22 62.18 290,600
Jun 7, 2023 63.10 63.66 62.72 62.94 61.90 659,500
Jun 6, 2023 62.41 63.49 62.24 63.23 62.19 373,200
Jun 5, 2023 63.00 63.35 62.42 62.63 61.60 453,300
Jun 2, 2023 63.70 63.99 63.20 63.64 62.59 385,400
Jun 1, 2023 63.62 64.03 63.19 63.50 62.45 482,400
May 31, 2023 63.88 64.35 63.52 63.84 62.79 486,300
May 30, 2023 65.56 65.74 64.82 65.05 63.98 386,600
May 26, 2023 65.73 66.30 65.58 65.82 64.73 429,400
May 25, 2023 65.35 65.40 64.12 64.42 63.36 554,600
May 24, 2023 64.04 64.05 63.32 63.51 62.46 511,200
May 23, 2023 65.37 65.44 64.63 64.77 63.70 350,700
May 22, 2023 65.61 66.28 65.50 65.82 64.73 403,400
May 19, 2023 65.49 65.88 65.19 65.39 64.31 505,500
May 18, 2023 63.63 64.30 63.58 63.77 62.72 224,200
May 17, 2023 63.15 63.62 62.86 63.53 62.48 351,900
May 16, 2023 63.60 64.02 63.03 63.32 62.27 599,200
May 15, 2023 63.41 63.93 63.37 63.85 62.80 274,400
May 12, 2023 63.23 63.38 62.77 62.97 61.93 337,300
May 11, 2023 63.75 64.20 63.34 64.15 63.09 372,600
May 10, 2023 64.60 64.60 63.30 63.90 62.84 342,900
May 9, 2023 63.23 64.06 63.11 63.93 62.87 359,300
May 8, 2023 64.13 64.54 64.01 64.53 63.46 238,600
May 5, 2023 64.06 64.75 63.77 64.33 63.27 465,800
May 4, 2023 62.66 64.12 62.57 63.75 62.70 668,100
May 3, 2023 62.50 63.72 62.10 62.68 61.64 986,700
May 2, 2023 63.00 63.75 62.54 63.33 62.28 1,303,500
May 1, 2023 59.81 61.59 59.76 60.98 59.97 928,800
Apr 28, 2023 58.89 59.50 58.69 59.46 58.48 907,200
Apr 27, 2023 56.54 57.62 56.40 57.32 56.37 404,300
Apr 26, 2023 56.37 57.20 56.20 56.29 55.36 578,300
Apr 25, 2023 56.68 56.83 55.59 55.69 54.77 599,400

Related Tickers

NTAP NetApp, Inc.
99.73
-0.33%
 
CRSR Corsair Gaming, Inc.
10.93
-0.09%
 
HPQ HP Inc.
28.19
+0.30%
 
PSTG Pure Storage, Inc.
50.53
-0.24%
 
CRCT Cricut, Inc.
5.29
-0.38%
 
STX Seagate Technology Holdings plc
85.08
-2.34%
 
WDC Western Digital Corporation
67.10
-3.52%
 
EBON Ebang International Holdings Inc.
7.60
-2.06%
 
DELL Dell Technologies Inc.
118.69
-1.26%
 
ANET Arista Networks, Inc.
258.21
+1.35%