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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	106.94	109.92	109.92	110.95	106.94	672,166
November 20, 2025	110.3	106.64	106.64	110.92	106.41	1.11M
November 19, 2025	110.17	106.89	106.89	110.21	106.24	1.52M
November 18, 2025	113.3	111.74	111.74	113.88	111.47	636,286
November 17, 2025	116.25	113.27	113.27	116.66	112.4	1.03M
November 14, 2025	118.16	118.02	118.02	119.47	117.44	467,000
November 13, 2025	120.8	118.59	118.59	121.09	118.24	449,500
November 12, 2025	120.16	121.13	121.13	121.39	120.01	253,700
November 11, 2025	121.18	119.97	119.97	121.73	119.81	369,500
November 10, 2025	121.5	122.03	122.03	122.33	120.79	512,940
November 07, 2025	119.69	120.4	120.4	120.49	117.68	570,386
November 06, 2025	119.11	119.47	119.47	119.93	118.28	599,229
November 05, 2025	117.46	118.85	118.85	119.14	117.19	422,100
November 04, 2025	119.54	117.38	117.38	119.54	117.25	745,171
November 03, 2025	121.24	122.99	122.99	123.01	121.24	486,843
October 31, 2025	120.64	120.56	120.56	121.09	119.96	571,800
October 30, 2025	119.6	120.69	120.69	122.24	119.25	830,911
October 29, 2025	113.99	115.84	115.84	117.4	113.52	1.39M
October 28, 2025	112.89	113.73	113.73	113.88	111.99	861,100
October 27, 2025	112.46	113.79	113.79	114.04	112.17	612,019
October 24, 2025	111.18	111.36	111.36	112.1	111.09	533,100
October 23, 2025	109.65	111.7	111.7	111.81	109.28	455,600
October 22, 2025	110.48	109.55	109.55	110.54	108.89	378,017
October 21, 2025	109.59	110.45	110.45	110.9	109.46	353,522
October 20, 2025	109.1	110.13	110.13	110.85	109.05	387,177
October 17, 2025	108.58	109.64	109.64	109.82	108.14	305,648
October 16, 2025	109.05	108.61	108.61	109.11	107.61	631,051
October 15, 2025	106.75	108.53	108.53	108.65	106.63	799,383
October 14, 2025	102.87	104.94	104.94	105.79	102.7	456,689
October 13, 2025	105.29	104.27	104.27	105.29	103.44	898,200
October 10, 2025	109.41	101.71	101.71	109.41	101.61	1.32M
October 09, 2025	110.96	109.29	109.29	110.96	108.59	574,700
October 08, 2025	112.41	112.35	112.35	113.28	111.67	710,747
October 07, 2025	114.2	112.67	112.67	114.36	112.16	455,300
October 06, 2025	114.47	114.21	114.21	114.94	114.05	400,221
October 03, 2025	113.26	112.97	112.97	114.12	112.43	384,500
October 02, 2025	112.13	112.65	112.65	112.73	111.47	396,016
October 01, 2025	108.54	109.83	109.83	109.85	108.34	283,911
September 30, 2025	108.52	109.68	109.68	109.74	108.33	330,885
September 29, 2025	108.21	107.92	107.92	108.24	107.64	324,800
September 26, 2025	108.09	108.28	108.28	108.54	107.73	325,400
September 25, 2025	107.34	108.51	108.51	108.7	107.34	392,800
September 24, 2025	110.91	108.79	108.79	110.94	108.74	380,400
September 23, 2025	111.97	111.35	111.35	112.44	111.2	304,637
September 22, 2025	111.5	113.08	113.08	113.29	111.5	441,023
September 19, 2025	110.77	111.73	110.14	111.8	110.67	373,800
September 18, 2025	113.04	111.33	111.33	113.43	110.7	575,701
September 17, 2025	112.26	111.83	111.83	112.91	111.09	402,400
September 16, 2025	111.03	112.32	112.32	112.36	110.71	550,200
September 15, 2025	108.54	109.87	109.87	109.88	108.42	360,500
September 12, 2025	107.68	108.35	108.35	108.47	107.17	265,227
September 11, 2025	108.33	108.65	108.65	108.87	108.24	741,500
September 10, 2025	108.7	108.3	108.3	108.95	107.93	477,111

Logitech International S.A. (LOGI) NASDAQ