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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	107.42	107.25	107.25	107.85	106.56	234,435
September 04, 2025	105	106.52	106.52	106.52	103.13	546,437
September 03, 2025	104.27	104.43	104.43	104.58	103.65	358,400
September 02, 2025	101.3	103.09	103.09	103.11	101.2	567,542
August 29, 2025	103.44	103.54	103.54	103.62	102.81	398,300
August 28, 2025	103.61	103.99	103.99	104.28	103.56	497,913
August 27, 2025	102.24	103.07	103.07	103.18	101.97	166,311
August 26, 2025	102.18	102.46	102.46	102.77	102.12	294,300
August 25, 2025	102.52	101.67	101.67	102.83	101.63	328,333
August 22, 2025	100.75	103.09	103.09	103.31	100.55	685,057
August 21, 2025	99.4	99.67	99.67	99.81	98.91	411,600
August 20, 2025	99.54	99.6	99.6	99.77	99.08	595,700
August 19, 2025	100.12	99.53	99.53	100.6	99.37	612,500
August 18, 2025	97.6	98.46	98.46	98.53	97.57	401,618
August 15, 2025	98.67	97.76	97.76	98.77	97.72	404,348
August 14, 2025	98.18	98.35	98.35	98.72	97.98	461,529
August 13, 2025	99.01	99.01	99.01	99.53	98.58	630,247
August 12, 2025	96.73	99.01	99.01	99.44	96.56	617,365
August 11, 2025	97.18	96.43	96.43	97.54	96.24	599,907
August 08, 2025	97.25	98.27	98.27	98.69	97.19	614,911
August 07, 2025	96.72	96.77	96.77	97.06	95.89	877,308
August 06, 2025	94.51	94.73	94.73	95.13	94.33	765,500
August 05, 2025	95.49	95.28	95.28	96.42	94.48	1.33M
August 04, 2025	93.78	92.27	92.27	93.87	91.66	1.59M
August 01, 2025	91.02	89.67	89.67	91.02	87.79	781,133
July 31, 2025	92.98	92.88	92.88	94.7	92.67	1.47M
July 30, 2025	95.82	90.97	90.97	96.3	90.41	2.48M
July 29, 2025	94.93	93.76	93.76	95.5	93.45	839,990
July 28, 2025	96.54	94.52	94.52	96.8	94.45	934,801
July 25, 2025	95.22	96.77	96.77	97.17	95.02	667,936
July 24, 2025	96	95.72	95.72	96.62	95.64	609,706
July 23, 2025	96.26	97.42	97.42	97.42	96.25	884,835
July 22, 2025	94.88	95.78	95.78	95.98	94.22	472,900
July 21, 2025	95.68	95.1	95.1	96.18	95.04	352,100
July 18, 2025	96.38	95.71	95.71	96.42	95.52	285,823
July 17, 2025	95.42	95.88	95.88	96.02	95.15	297,625
July 16, 2025	94.52	95.69	95.69	95.72	93.82	518,800
July 15, 2025	94.77	93.31	93.31	94.81	93.28	334,109
July 14, 2025	93.72	93.56	93.56	94.12	93.43	338,600
July 11, 2025	94.44	94.14	94.14	94.89	94.1	428,400
July 10, 2025	95.1	94.95	94.95	95.72	94.88	401,358
July 09, 2025	94.16	94.46	94.46	94.88	93.63	520,810
July 08, 2025	93.05	92.4	92.4	93.29	92.34	527,300
July 07, 2025	92.34	92.2	92.2	92.94	91.56	437,549
July 03, 2025	92.44	92.69	92.69	93.08	92.28	216,100
July 02, 2025	91.07	92.93	92.93	92.96	91	642,020
July 01, 2025	90.27	90.95	90.95	92.21	89.94	612,200
June 30, 2025	90.03	90.13	90.13	90.28	89.63	396,148
June 27, 2025	90.31	90.16	90.16	90.63	89.36	695,243
June 26, 2025	87.9	88.74	88.74	88.83	87.6	381,900
June 25, 2025	88.48	88.42	88.42	88.67	87.97	431,700
June 24, 2025	87.06	87.9	87.9	88.31	86.67	572,721
June 23, 2025	84.79	85.93	85.93	86.05	84.46	423,300
June 20, 2025	84.59	83.66	83.66	84.73	83.39	629,132
June 18, 2025	85.2	84.51	84.51	85.44	84.31	398,100
June 17, 2025	86.37	85.2	85.2	86.64	85.14	359,600
June 16, 2025	86.17	86.95	86.95	87.17	85.98	469,705
June 13, 2025	85.96	85	85	86.2	84.76	530,209
June 12, 2025	87.48	87.45	87.45	87.73	87.16	501,500
June 11, 2025	89.1	88.12	88.12	89.84	88.08	768,000

Logitech International S.A. (LOGI) NASDAQ