Logitech International S.A. - LOGN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	77.76	77.1	77.1	78	76.58	602,766
January 12, 2026	76	76.98	76.98	76.98	75.48	675,112
January 09, 2026	77.34	77.34	77.34	77.96	76.8	709,331
January 08, 2026	78.62	76.32	76.32	78.74	74.64	1.39M
January 07, 2026	78.46	80.38	80.38	80.48	78.44	1.14M
January 06, 2026	79.28	78.38	78.38	79.44	77.68	992,130
January 05, 2026	80	79.48	79.48	81.34	79.22	1.15M
December 30, 2025	81.04	81.54	81.54	81.8	80	419,035
December 29, 2025	82.88	81.6	81.6	83.3	81.52	438,869
December 23, 2025	81.78	82.28	82.28	82.28	81.6	485,416
December 22, 2025	83.5	82.3	82.3	83.66	82.18	453,657
December 19, 2025	83.32	83	83	83.5	82.36	1.4M
December 18, 2025	85.24	84.66	84.66	85.68	81.92	1.08M
December 17, 2025	89.28	84.62	84.62	89.34	84.14	968,837
December 16, 2025	89	89	89	89.38	88.24	381,292
December 15, 2025	90	88.98	88.98	90.3	88.46	634,488
December 12, 2025	95.94	89.08	89.08	95.94	88.92	804,425
December 11, 2025	95.68	95.32	95.32	96.12	94.82	309,189
December 10, 2025	95.96	95.58	95.58	96.36	94.9	425,002
December 09, 2025	96.76	96.4	96.4	97.3	95.9	491,538
December 08, 2025	95.5	95.9	95.9	96.72	94.9	302,271
December 05, 2025	96.36	94.6	94.6	96.36	94.44	422,868
December 04, 2025	94.96	95.82	95.82	95.9	94.34	518,325
December 03, 2025	94.6	94.58	94.58	97.3	94.58	730,838
December 02, 2025	91.18	93.12	93.12	93.12	90.4	949,995
December 01, 2025	90.7	90.86	90.86	92.2	89.92	747,321
November 28, 2025	90.38	90.3	90.3	90.7	89.84	424,767
November 27, 2025	89.68	90.42	90.42	90.66	89.52	305,742
November 26, 2025	90.88	90	90	91.46	89.58	423,319
November 25, 2025	90.08	90.24	90.24	90.92	89.68	452,881
November 24, 2025	89.4	90.64	90.64	91.56	88.72	1.22M
November 21, 2025	85.72	87.76	87.76	87.86	85.4	615,631
November 20, 2025	88.26	88.14	88.14	89.88	88	773,621
November 19, 2025	89.06	86.62	86.62	89.62	86.14	796,757
November 18, 2025	89.68	89.86	89.86	90.88	89.08	479,482
November 17, 2025	93.92	90.62	90.62	94.02	89.4	715,192
November 14, 2025	94.18	94.48	94.48	94.78	92.7	436,353
November 13, 2025	96.36	94.62	94.62	96.98	94.4	374,835
November 12, 2025	95.82	96.64	96.64	96.64	94.8	521,041
November 11, 2025	96.52	96.62	96.62	98.74	96.04	679,143
November 10, 2025	97.8	97.58	97.58	98.6	96.94	604,562
November 07, 2025	96.7	94.94	94.94	97.52	94.7	371,337
November 06, 2025	96.54	96.36	96.36	96.88	95.62	327,675
November 05, 2025	94	95.88	95.88	96.14	93.3	434,459
November 04, 2025	97.2	95.4	95.4	97.68	95.34	630,111
November 03, 2025	97	98.64	98.64	98.94	96.64	552,876
October 31, 2025	96.32	96.68	96.68	97.34	96.28	467,070
October 30, 2025	93.08	97.1	97.1	98	92.98	994,251
October 29, 2025	91.32	92.52	92.52	94.36	90.28	1.15M
October 28, 2025	90.42	89.26	89.26	90.9	88.86	589,210
October 27, 2025	89.24	89.9	89.9	90.34	89.18	505,251
October 24, 2025	89.22	88.9	88.9	89.52	87.52	523,281
October 23, 2025	87.68	88.2	88.2	88.38	86.84	402,921
October 22, 2025	88.22	87.22	87.22	88.24	87.2	375,169
October 21, 2025	87	87.98	87.98	87.98	86.92	418,425
October 20, 2025	87	87.46	87.46	87.6	86.36	491,611
October 17, 2025	85.34	86.02	86.02	86.78	84.92	488,052
October 16, 2025	86.48	86.38	86.38	87.82	86.02	490,925
October 15, 2025	85.28	86.44	86.44	86.5	84	868,080
October 14, 2025	83.2	83.84	83.84	83.84	82.36	569,545

Logitech International S.A. (LOGN.SW) SIX