Logitech International S.... (LOGI)
72.78
-0.69 (-0.94%)
At close: Apr 15, 2025, 3:59 PM
72.78
0.00%
After-hours: Apr 15, 2025, 07:05 PM EDT
Logitech International S.A. Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 75.30 | 75.30 | 76.12 | 76.12 | 73.42 | 73.42 | 73.47 | 73.47 | 2.51% | 1,575,789 |
| Apr 11, 2025 | 69.55 | 69.55 | 71.71 | 71.71 | 69.36 | 69.36 | 71.67 | 71.67 | 1.85% | 1,059,112 |
| Apr 10, 2025 | 70.72 | 70.72 | 71.19 | 71.19 | 68.19 | 68.19 | 70.37 | 70.37 | -5.16% | 1,554,129 |
| Apr 9, 2025 | 66.26 | 66.26 | 74.65 | 74.65 | 65.77 | 65.77 | 74.20 | 74.20 | 13.16% | 2,580,942 |
| Apr 8, 2025 | 69.88 | 69.88 | 70.46 | 70.46 | 64.73 | 64.73 | 65.57 | 65.57 | -3.81% | 1,570,100 |
| Apr 7, 2025 | 66.75 | 66.75 | 71.88 | 71.88 | 65.35 | 65.35 | 68.17 | 68.17 | -1.63% | 1,996,100 |
| Apr 4, 2025 | 69.82 | 69.82 | 71.60 | 71.60 | 67.20 | 67.20 | 69.30 | 69.30 | -2.95% | 2,032,619 |
| Apr 3, 2025 | 74.65 | 74.65 | 74.77 | 74.77 | 71.27 | 71.27 | 71.41 | 71.41 | -16.65% | 2,041,022 |
| Apr 2, 2025 | 84.38 | 84.38 | 86.00 | 86.00 | 84.26 | 84.26 | 85.67 | 85.67 | 0.76% | 680,328 |
| Apr 1, 2025 | 85.75 | 85.75 | 85.76 | 85.76 | 84.37 | 84.37 | 85.02 | 85.02 | 0.72% | 555,565 |
| Mar 31, 2025 | 83.92 | 83.92 | 84.70 | 84.70 | 83.02 | 83.02 | 84.41 | 84.41 | -2.92% | 771,506 |
| Mar 28, 2025 | 88.58 | 88.58 | 88.77 | 88.77 | 86.69 | 86.69 | 86.95 | 86.95 | -1.86% | 691,329 |
| Mar 27, 2025 | 88.73 | 88.73 | 89.39 | 89.39 | 88.29 | 88.29 | 88.60 | 88.60 | -2.66% | 553,623 |
| Mar 26, 2025 | 91.63 | 91.63 | 91.81 | 91.81 | 90.46 | 90.46 | 91.02 | 91.02 | -1.55% | 350,612 |
| Mar 25, 2025 | 92.62 | 92.62 | 92.70 | 92.70 | 91.95 | 91.95 | 92.45 | 92.45 | 0.98% | 368,908 |
| Mar 24, 2025 | 91.17 | 91.17 | 91.68 | 91.68 | 91.04 | 91.04 | 91.55 | 91.55 | 1.76% | 352,400 |
| Mar 21, 2025 | 89.64 | 89.64 | 90.30 | 90.30 | 89.33 | 89.33 | 89.97 | 89.97 | -0.99% | 459,628 |
| Mar 20, 2025 | 90.50 | 90.50 | 91.28 | 91.28 | 90.43 | 90.43 | 90.87 | 90.87 | -0.58% | 394,407 |
| Mar 19, 2025 | 90.92 | 90.92 | 92.01 | 92.01 | 90.66 | 90.66 | 91.40 | 91.40 | 0.86% | 386,824 |
| Mar 18, 2025 | 90.87 | 90.87 | 91.13 | 91.13 | 90.44 | 90.44 | 90.62 | 90.62 | 0.47% | 501,250 |
| Mar 17, 2025 | 89.09 | 89.09 | 90.76 | 90.76 | 88.99 | 88.99 | 90.20 | 90.20 | 0.65% | 370,419 |
| Mar 14, 2025 | 90.10 | 90.10 | 90.19 | 90.19 | 89.35 | 89.35 | 89.62 | 89.62 | 0.72% | 602,900 |
| Mar 13, 2025 | 90.76 | 90.76 | 90.81 | 90.81 | 88.83 | 88.83 | 88.98 | 88.98 | -1.61% | 542,000 |
| Mar 12, 2025 | 92.55 | 92.55 | 92.77 | 92.77 | 89.84 | 89.84 | 90.44 | 90.44 | -1.90% | 876,231 |
| Mar 11, 2025 | 94.08 | 94.08 | 94.49 | 94.49 | 91.83 | 91.83 | 92.19 | 92.19 | -2.00% | 583,818 |
| Mar 10, 2025 | 94.28 | 94.28 | 94.84 | 94.84 | 92.85 | 92.85 | 94.07 | 94.07 | -3.69% | 983,483 |
| Mar 7, 2025 | 97.16 | 97.16 | 98.32 | 98.32 | 95.62 | 95.62 | 97.67 | 97.67 | 1.21% | 824,239 |
| Mar 6, 2025 | 97.05 | 97.05 | 98.00 | 98.00 | 95.86 | 95.86 | 96.50 | 96.50 | -1.22% | 856,600 |
| Mar 5, 2025 | 96.56 | 96.56 | 97.99 | 97.99 | 96.40 | 96.40 | 97.69 | 97.69 | 2.04% | 423,153 |
| Mar 4, 2025 | 95.15 | 95.15 | 96.97 | 96.97 | 94.41 | 94.41 | 95.74 | 95.74 | -1.85% | 893,600 |
| Mar 3, 2025 | 100.59 | 100.59 | 100.87 | 100.87 | 96.87 | 96.87 | 97.54 | 97.54 | -1.41% | 581,449 |
| Feb 28, 2025 | 98.36 | 98.36 | 98.94 | 98.94 | 97.41 | 97.41 | 98.94 | 98.94 | -2.24% | 1,039,303 |
| Feb 27, 2025 | 104.05 | 104.05 | 104.09 | 104.09 | 101.18 | 101.18 | 101.21 | 101.21 | -3.46% | 744,859 |
| Feb 26, 2025 | 104.87 | 104.87 | 105.63 | 105.63 | 104.62 | 104.62 | 104.84 | 104.84 | 0.40% | 441,800 |
| Feb 25, 2025 | 104.68 | 104.68 | 105.07 | 105.07 | 103.69 | 103.69 | 104.42 | 104.42 | 1.01% | 463,843 |
| Feb 24, 2025 | 104.39 | 104.39 | 104.54 | 104.54 | 103.19 | 103.19 | 103.38 | 103.38 | -0.60% | 430,700 |
| Feb 21, 2025 | 104.26 | 104.26 | 104.31 | 104.31 | 102.98 | 102.98 | 104.00 | 104.00 | 0.71% | 681,441 |
| Feb 20, 2025 | 103.73 | 103.73 | 103.84 | 103.84 | 102.88 | 102.88 | 103.27 | 103.27 | -0.75% | 389,500 |
| Feb 19, 2025 | 103.98 | 103.98 | 104.31 | 104.31 | 103.47 | 103.47 | 104.05 | 104.05 | -0.56% | 463,600 |
| Feb 18, 2025 | 105.16 | 105.16 | 105.24 | 105.24 | 104.31 | 104.31 | 104.64 | 104.64 | -0.40% | 484,300 |
| Feb 14, 2025 | 104.63 | 104.63 | 105.65 | 105.65 | 104.39 | 104.39 | 105.06 | 105.06 | 1.70% | 868,900 |
| Feb 13, 2025 | 101.52 | 101.52 | 103.54 | 103.54 | 101.21 | 101.21 | 103.30 | 103.30 | 2.91% | 794,500 |
| Feb 12, 2025 | 99.68 | 99.68 | 100.45 | 100.45 | 99.30 | 99.30 | 100.38 | 100.38 | 0.53% | 383,235 |
| Feb 11, 2025 | 100.00 | 100.00 | 100.35 | 100.35 | 99.60 | 99.60 | 99.85 | 99.85 | -0.68% | 351,300 |
| Feb 10, 2025 | 99.58 | 99.58 | 100.74 | 100.74 | 99.45 | 99.45 | 100.53 | 100.53 | 1.93% | 498,900 |
| Feb 7, 2025 | 99.92 | 99.92 | 100.33 | 100.33 | 98.39 | 98.39 | 98.63 | 98.63 | -0.79% | 737,818 |
| Feb 6, 2025 | 99.32 | 99.32 | 99.62 | 99.62 | 98.70 | 98.70 | 99.42 | 99.42 | -1.14% | 427,600 |
| Feb 5, 2025 | 99.64 | 99.64 | 100.83 | 100.83 | 99.09 | 99.09 | 100.57 | 100.57 | 2.04% | 835,215 |
| Feb 4, 2025 | 97.58 | 97.58 | 98.81 | 98.81 | 97.41 | 97.41 | 98.56 | 98.56 | 2.19% | 995,200 |
| Feb 3, 2025 | 96.60 | 96.60 | 97.65 | 97.65 | 95.46 | 95.46 | 96.45 | 96.45 | -1.00% | 2,044,947 |