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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	86.78	86.22	86.22	86.86	85.84	349,156
September 10, 2025	86.5	86.28	86.28	87.04	85.78	376,320
September 09, 2025	86.2	85.56	85.56	86.4	85.56	364,951
September 08, 2025	85.66	85.92	85.92	85.96	84.64	322,711
September 05, 2025	86.22	85.26	85.26	86.6	85.02	411,596
September 04, 2025	84.04	85.4	85.4	85.42	83.98	496,700
September 03, 2025	83.28	83.5	83.5	84.32	82.68	475,587
September 02, 2025	82.96	82.12	82.12	83.12	81.4	399,672
September 01, 2025	82.56	83	83	83	82.24	235,261
August 29, 2025	83.26	82.62	82.62	83.58	82.36	302,652
August 28, 2025	82.8	83.56	83.56	83.64	82.7	322,731
August 27, 2025	82.2	82.56	82.56	82.86	82.16	339,620
August 26, 2025	81.78	82.34	82.34	82.68	81.66	650,468
August 25, 2025	82.58	82.12	82.12	82.62	81.82	195,329
August 22, 2025	80.44	82.6	82.6	82.84	80.44	490,884
August 21, 2025	80.42	80.52	80.52	80.64	79.8	379,371
August 20, 2025	80.4	80	80	80.96	79.7	440,779
August 19, 2025	79.94	80.8	80.8	81.08	79.82	474,093
August 18, 2025	79.12	79.38	79.38	79.44	78.48	233,225
August 15, 2025	79.76	79.22	79.22	80.14	79.12	264,066
August 14, 2025	79.5	79.62	79.62	79.84	79.24	306,565
August 13, 2025	80	79.56	79.56	80.2	79.38	301,386
August 12, 2025	78.38	79.86	79.86	79.86	77.58	342,469
August 11, 2025	79.8	78.78	78.78	79.9	78.58	391,301
August 08, 2025	78.48	79.6	79.6	79.66	78.24	473,204
August 07, 2025	76.62	77.9	77.9	78.46	76.34	739,575
August 06, 2025	77.22	76.48	76.48	77.36	76.1	524,689
August 05, 2025	77.7	76.94	76.94	78.18	76.14	898,808
August 04, 2025	72.96	74.66	74.66	76.22	72.3	1.14M
July 31, 2025	73.92	76.14	76.14	77.14	73.84	1.07M
July 30, 2025	79.44	74.88	74.88	79.6	73.84	1.72M
July 29, 2025	77.02	75.66	75.66	77.16	75.62	458,137
July 28, 2025	77.96	76.6	76.6	78.36	76.6	465,723
July 25, 2025	75.7	76.72	76.72	76.72	75.56	393,967

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