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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 13, 2025	84.62	84.14	84.14	85.18	83.32	675,735
October 10, 2025	88.04	84.78	84.78	88.34	84.5	835,089
October 09, 2025	90.14	88.16	88.16	90.58	87.96	463,258
October 08, 2025	89.94	90.74	90.74	90.74	89.66	322,883
October 07, 2025	90.32	89.86	89.86	91.22	89.86	346,828
October 06, 2025	90.3	91.04	91.04	91.62	89.9	420,420
October 03, 2025	90	89.98	89.98	90.84	89.2	445,128
October 02, 2025	87.98	89.84	89.84	89.84	87.98	472,170
October 01, 2025	85.92	86.92	86.92	86.98	85.52	434,908
September 30, 2025	86.16	86.78	86.78	87.16	86.16	463,492
September 29, 2025	86.8	85.84	85.84	86.84	85.84	322,616
September 26, 2025	86.38	86.34	86.34	86.9	85.9	252,823
September 25, 2025	86.62	86.88	86.88	87.02	85.66	355,340
September 24, 2025	88.4	86.98	86.98	88.92	86.9	343,636
September 23, 2025	88.34	88.56	88.56	89.1	88.18	291,139
September 22, 2025	87.86	88.32	88.32	88.32	87.06	366,121
September 19, 2025	87.66	88.16	88.16	88.44	86.84	1.76M
September 18, 2025	89	87.86	87.86	89.78	87.86	584,615
September 17, 2025	88.52	88.46	88.46	88.62	87.84	550,048
September 16, 2025	88.66	87.64	87.64	89.74	87.24	482,905
September 15, 2025	86.72	87.02	87.02	87.1	86.02	306,518
September 12, 2025	86.62	85.86	85.86	86.78	85.38	337,793

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