Logitech International S.A. (LOGI)
NASDAQ: LOGI · Real-Time Price · USD
86.23
+5.61 (6.96%)
At close: May 12, 2025, 4:00 PM
85.00
-1.23 (-1.43%)
After-hours: May 12, 2025, 5:10 PM EDT
Logitech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 86.01 | 86.34 | 85.22 | 86.23 | 86.23 | 6.96% | 963,973 |
| May 9, 2025 | 80.88 | 81.23 | 80.08 | 80.62 | 80.62 | -0.69% | 888,127 |
| May 8, 2025 | 79.12 | 81.89 | 78.52 | 81.18 | 81.18 | 4.56% | 1,498,724 |
| May 7, 2025 | 77.47 | 77.85 | 76.81 | 77.64 | 77.64 | 1.46% | 649,490 |
| May 6, 2025 | 76.92 | 77.45 | 76.52 | 76.52 | 76.52 | -1.96% | 643,386 |
| May 5, 2025 | 78.04 | 78.98 | 77.98 | 78.05 | 78.05 | -0.13% | 790,915 |
| May 2, 2025 | 78.31 | 78.70 | 77.62 | 78.15 | 78.15 | 2.84% | 883,421 |
| May 1, 2025 | 76.27 | 77.32 | 75.41 | 75.99 | 75.99 | 0.80% | 717,314 |
| Apr 30, 2025 | 75.00 | 76.04 | 74.08 | 75.39 | 75.39 | -3.61% | 1,826,520 |
| Apr 29, 2025 | 77.95 | 78.81 | 77.70 | 78.21 | 78.21 | -0.34% | 1,116,286 |
| Apr 28, 2025 | 77.72 | 78.65 | 77.58 | 78.48 | 78.48 | 0.89% | 924,722 |
| Apr 25, 2025 | 77.27 | 78.05 | 76.58 | 77.79 | 77.79 | 0.82% | 840,066 |
| Apr 24, 2025 | 75.57 | 77.28 | 75.53 | 77.15 | 77.15 | 2.94% | 731,780 |
| Apr 23, 2025 | 74.82 | 75.99 | 74.23 | 74.95 | 74.95 | 3.67% | 1,017,483 |
| Apr 22, 2025 | 71.21 | 72.64 | 71.16 | 72.30 | 72.30 | 1.70% | 730,542 |
| Apr 21, 2025 | 71.00 | 71.36 | 70.14 | 71.09 | 71.09 | -0.75% | 386,694 |
| Apr 17, 2025 | 71.07 | 72.21 | 70.87 | 71.63 | 71.63 | 2.14% | 524,868 |
| Apr 16, 2025 | 70.72 | 71.35 | 69.19 | 70.13 | 70.13 | -3.65% | 981,245 |
| Apr 15, 2025 | 73.33 | 73.45 | 72.32 | 72.79 | 72.79 | -0.93% | 724,419 |
| Apr 14, 2025 | 75.30 | 76.12 | 73.42 | 73.47 | 73.47 | 2.51% | 1,575,794 |
| Apr 11, 2025 | 69.55 | 71.71 | 69.36 | 71.67 | 71.67 | 1.85% | 1,059,112 |
| Apr 10, 2025 | 70.72 | 71.19 | 68.19 | 70.37 | 70.37 | -5.16% | 1,554,129 |
| Apr 9, 2025 | 66.26 | 74.65 | 65.77 | 74.20 | 74.20 | 13.16% | 2,580,942 |
| Apr 8, 2025 | 69.88 | 70.46 | 64.73 | 65.57 | 65.57 | -3.81% | 1,570,093 |
| Apr 7, 2025 | 66.75 | 71.88 | 65.35 | 68.17 | 68.17 | -1.63% | 1,996,064 |
| Apr 4, 2025 | 69.82 | 71.60 | 67.20 | 69.30 | 69.30 | -2.95% | 2,032,619 |
| Apr 3, 2025 | 74.65 | 74.77 | 71.27 | 71.41 | 71.41 | -16.65% | 2,041,022 |
| Apr 2, 2025 | 84.38 | 86.00 | 84.26 | 85.67 | 85.67 | 0.76% | 680,328 |
| Apr 1, 2025 | 85.75 | 85.76 | 84.37 | 85.02 | 85.02 | 0.72% | 555,565 |
| Mar 31, 2025 | 83.92 | 84.70 | 83.02 | 84.41 | 84.41 | -2.92% | 771,506 |
| Mar 28, 2025 | 88.58 | 88.77 | 86.69 | 86.95 | 86.95 | -1.86% | 691,329 |
| Mar 27, 2025 | 88.73 | 89.39 | 88.29 | 88.60 | 88.60 | -2.66% | 553,623 |
| Mar 26, 2025 | 91.63 | 91.81 | 90.46 | 91.02 | 91.02 | -1.55% | 350,612 |
| Mar 25, 2025 | 92.62 | 92.70 | 91.95 | 92.45 | 92.45 | 0.98% | 368,908 |
| Mar 24, 2025 | 91.17 | 91.68 | 91.04 | 91.55 | 91.55 | 1.76% | 352,391 |
| Mar 21, 2025 | 89.64 | 90.30 | 89.33 | 89.97 | 89.97 | -0.99% | 459,434 |
| Mar 20, 2025 | 90.50 | 91.28 | 90.43 | 90.87 | 90.87 | -0.58% | 394,407 |
| Mar 19, 2025 | 90.92 | 92.01 | 90.66 | 91.40 | 91.40 | 0.86% | 386,824 |
| Mar 18, 2025 | 90.87 | 91.13 | 90.44 | 90.62 | 90.62 | 0.47% | 501,250 |
| Mar 17, 2025 | 89.09 | 90.76 | 88.99 | 90.20 | 90.20 | 0.65% | 370,419 |
| Mar 14, 2025 | 90.10 | 90.19 | 89.35 | 89.62 | 89.62 | 0.72% | 602,880 |
| Mar 13, 2025 | 90.76 | 90.81 | 88.83 | 88.98 | 88.98 | -1.61% | 541,970 |
| Mar 12, 2025 | 92.55 | 92.77 | 89.84 | 90.44 | 90.44 | -1.90% | 876,231 |
| Mar 11, 2025 | 94.08 | 94.49 | 91.83 | 92.19 | 92.19 | -2.00% | 583,818 |
| Mar 10, 2025 | 94.28 | 94.84 | 92.85 | 94.07 | 94.07 | -3.69% | 974,712 |
| Mar 7, 2025 | 97.16 | 98.32 | 95.62 | 97.67 | 97.67 | 1.21% | 824,239 |
| Mar 6, 2025 | 97.05 | 98.00 | 95.86 | 96.50 | 96.50 | -1.22% | 856,573 |
| Mar 5, 2025 | 96.56 | 97.99 | 96.40 | 97.69 | 97.69 | 2.04% | 423,153 |
| Mar 4, 2025 | 95.15 | 96.97 | 94.41 | 95.74 | 95.74 | -1.84% | 893,574 |
| Mar 3, 2025 | 100.59 | 100.87 | 96.87 | 97.54 | 97.54 | -1.42% | 581,449 |