Logitech International S.A. - LOGI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	89.43	90.04	90.04	91.75	89.34	925,436
February 19, 2026	88.84	89.37	89.37	89.75	88.84	722,428
February 18, 2026	89.16	88.94	88.94	89.88	88.31	899,816
February 17, 2026	89.94	89.94	89.94	90.34	89.04	720,915
February 13, 2026	89.08	89.41	89.41	89.75	88.16	1.69M
February 12, 2026	88.94	87.02	87.02	89.1	85.55	2.68M
February 11, 2026	93.93	93.32	93.32	94.12	92.31	986,446
February 10, 2026	92.51	92.4	92.4	93.37	92.34	982,385
February 09, 2026	91.42	91.7	91.7	92.34	90.96	771,751
February 06, 2026	89.79	91.45	91.45	91.46	89.58	1.22M
February 05, 2026	90.64	88.91	88.91	90.7	87.71	1.88M
February 04, 2026	89.73	91.3	91.3	91.84	89.13	2.07M
February 03, 2026	87.78	87.53	87.53	88.56	86.82	1.08M
February 02, 2026	86.33	87.67	87.67	88.06	86.26	1.54M
January 30, 2026	87.31	85.84	85.84	87.67	85.53	1.37M
January 29, 2026	87.75	88.48	88.48	88.92	87.26	2.39M
January 28, 2026	91.04	86.64	86.64	91.14	83.32	5.4M
January 27, 2026	94.05	93.74	93.74	95.16	92.67	2.33M
January 26, 2026	94.1	94.16	94.16	95.46	93.89	1.69M
January 23, 2026	91.74	93.44	93.44	93.56	91.2	1.4M
January 22, 2026	92.06	91.81	91.81	92.67	91.4	751,700
January 21, 2026	90.55	91.88	91.88	92.13	90.35	1.29M
January 20, 2026	91.16	91.19	91.19	92.55	90.4	1.93M
January 16, 2026	95.84	95.48	95.48	96.05	94.97	1.58M
January 15, 2026	96.77	96.6	96.6	97.03	95.71	945,400
January 14, 2026	97.62	96.74	96.74	98	96.18	1.01M
January 13, 2026	97.61	96.79	96.79	97.61	95.6	595,716
January 12, 2026	95.72	97.55	97.55	97.55	95.3	1.2M
January 09, 2026	96.86	95.1	95.1	97.08	94.54	1.56M
January 08, 2026	94.62	96.38	96.38	96.45	94.43	2.05M
January 07, 2026	100.87	99.7	99.7	101.06	99.46	1.77M
January 06, 2026	98.78	98.18	98.18	99.24	97.94	1.03M
January 05, 2026	100.85	99.51	99.51	101.64	99.38	790,700
January 02, 2026	101.21	100.28	100.28	101.56	98.93	734,963
December 31, 2025	102.12	100.22	100.22	102.21	100.15	650,536
December 30, 2025	102.63	102.48	102.48	103.17	102.48	267,300
December 29, 2025	104.52	102.9	102.9	104.77	102.77	790,726
December 26, 2025	105.14	105.26	105.26	105.38	104.83	454,147
December 24, 2025	104.4	104.97	104.97	105.19	103.7	257,936
December 23, 2025	103.38	104.16	104.16	104.66	103.25	590,300
December 22, 2025	104.74	103.39	103.39	104.78	103.3	513,123
December 19, 2025	104.27	104.28	104.28	104.88	103.58	1.02M
December 18, 2025	107.7	104.16	104.16	107.74	103.18	2.11M
December 17, 2025	108.96	106.54	106.54	109.97	105.87	1.05M
December 16, 2025	112	112.28	112.28	112.5	111.35	514,632
December 15, 2025	112.68	111.94	111.94	113.19	111.38	494,015
December 12, 2025	118.7	112.77	112.77	118.81	111.33	1.11M
December 11, 2025	120.84	120.43	120.43	120.88	119.91	326,300
December 10, 2025	118.3	120.65	120.65	120.71	118.26	305,112
December 09, 2025	119.45	118.83	118.83	119.84	118.7	669,343
December 08, 2025	119.02	119.12	119.12	119.87	118.25	400,400
December 05, 2025	118.27	117.79	117.79	118.49	117.27	380,000
December 04, 2025	118.86	119.12	119.12	119.72	118.78	436,500
December 03, 2025	118.63	118.12	118.12	119.6	117.82	775,638
December 02, 2025	114.6	117.07	117.07	117.69	114.13	947,200
December 01, 2025	113.6	112.92	112.92	113.77	112.05	1.13M
November 28, 2025	111.65	112.73	112.73	112.91	111.51	606,839
November 26, 2025	112.53	110.56	110.56	112.77	110.35	1.41M
November 25, 2025	111.81	112.42	112.42	112.57	111.16	363,815
November 24, 2025	110.91	112.1	112.1	113.35	110.91	617,600

Logitech International S.A. (LOGI) NASDAQ