Logitech International S.A. - Registered Shares (LOGI)
99.26
0.00 (0.00%)
Logitech International S.A. is a global leader in the design and manufacturing of computer peripherals and software, specializing in products that enhance user experience across personal computers, tablets, and gaming platforms
The company offers a diverse range of innovative accessories, including keyboards, mice, webcams, and audio devices, as well as gaming gear and smart home products. With a strong emphasis on ergonomics and user-friendly designs, Logitech aims to empower individuals to connect, create, and communicate more effectively in both personal and professional settings. Their commitment to sustainability and quality further establishes them as a respected name in the technology sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 100.38 | 100.45 | 98.85 | 99.26 | 1,456,930 | 99.26 |
| 1/29/2025 | 97.00 | 99.24 | 95.55 | 96.79 | 2,005,610 | 96.79 |
| 1/28/2025 | 92.26 | 93.48 | 91.10 | 92.96 | 1,378,072 | 92.96 |
| 1/27/2025 | 90.60 | 92.11 | 90.49 | 91.99 | 1,051,878 | 91.99 |
| 1/24/2025 | 91.14 | 91.47 | 90.83 | 91.18 | 657,220 | 91.18 |
| 1/23/2025 | 89.91 | 91.74 | 89.26 | 91.55 | 1,250,456 | 91.55 |
| 1/22/2025 | 89.42 | 89.88 | 87.67 | 87.85 | 714,133 | 87.85 |
| 1/21/2025 | 88.14 | 90.49 | 88.00 | 90.20 | 1,457,692 | 90.20 |
| 1/17/2025 | 87.30 | 88.11 | 86.69 | 87.22 | 831,730 | 87.22 |
| 1/16/2025 | 88.13 | 88.67 | 87.23 | 88.20 | 787,596 | 88.20 |
| 1/15/2025 | 88.08 | 88.88 | 87.63 | 88.24 | 863,788 | 88.24 |
| 1/14/2025 | 86.73 | 87.15 | 86.35 | 87.02 | 370,365 | 87.02 |
| 1/13/2025 | 84.49 | 85.66 | 84.08 | 85.55 | 486,996 | 85.55 |
| 1/10/2025 | 85.53 | 86.18 | 85.25 | 85.76 | 370,808 | 85.76 |
| 1/08/2025 | 86.25 | 87.05 | 85.99 | 86.98 | 393,317 | 86.98 |
| 1/07/2025 | 89.12 | 89.76 | 86.97 | 87.02 | 1,099,164 | 87.02 |
| 1/06/2025 | 85.00 | 86.50 | 84.83 | 86.35 | 689,491 | 86.35 |
| 1/03/2025 | 81.90 | 82.77 | 81.65 | 82.70 | 228,422 | 82.70 |
| 1/02/2025 | 82.84 | 82.88 | 81.45 | 81.64 | 274,236 | 81.64 |
| 12/31/2024 | 82.64 | 0.00 | 82.64 | 82.35 | 0 | 82.35 |
| 12/30/2024 | 82.69 | 83.20 | 82.25 | 82.64 | 305,773 | 82.64 |
| 12/27/2024 | 83.40 | 83.55 | 82.80 | 83.42 | 293,158 | 83.42 |
| 12/26/2024 | 83.38 | 84.12 | 83.19 | 83.78 | 215,021 | 83.78 |
| 12/24/2024 | 82.54 | 83.14 | 82.52 | 83.03 | 99,268 | 83.03 |
| 12/23/2024 | 82.28 | 82.90 | 82.21 | 82.84 | 264,730 | 82.84 |
| 12/20/2024 | 81.14 | 82.18 | 80.94 | 81.77 | 410,104 | 81.77 |
| 12/19/2024 | 81.32 | 81.78 | 80.75 | 81.07 | 293,316 | 81.07 |
| 12/18/2024 | 83.66 | 84.05 | 81.58 | 81.66 | 338,491 | 81.66 |
| 12/17/2024 | 84.13 | 84.30 | 83.41 | 83.66 | 572,604 | 83.66 |
| 12/16/2024 | 80.29 | 83.31 | 80.17 | 82.41 | 717,845 | 82.41 |
| 12/13/2024 | 85.34 | 85.47 | 84.29 | 84.39 | 273,284 | 84.39 |
| 12/12/2024 | 84.62 | 85.24 | 84.58 | 84.63 | 194,173 | 84.63 |
| 12/11/2024 | 84.78 | 85.17 | 84.60 | 85.01 | 251,186 | 85.01 |
| 12/10/2024 | 85.16 | 85.31 | 84.22 | 84.45 | 405,589 | 84.45 |
| 12/09/2024 | 85.48 | 85.80 | 85.25 | 85.36 | 296,914 | 85.36 |
| 12/06/2024 | 85.06 | 85.44 | 84.80 | 84.89 | 303,586 | 84.89 |
| 12/05/2024 | 84.44 | 84.59 | 83.90 | 84.31 | 294,724 | 84.31 |
| 12/04/2024 | 83.33 | 84.04 | 83.02 | 83.66 | 397,772 | 83.66 |
| 12/03/2024 | 81.00 | 82.02 | 80.88 | 81.76 | 311,119 | 81.76 |
| 12/02/2024 | 81.27 | 82.32 | 81.01 | 82.23 | 283,728 | 82.23 |
| 11/29/2024 | 80.30 | 81.09 | 80.30 | 80.89 | 284,732 | 80.89 |
| 11/27/2024 | 80.09 | 80.64 | 78.74 | 79.25 | 476,267 | 79.25 |
| 11/26/2024 | 81.90 | 81.92 | 80.89 | 81.01 | 335,026 | 81.01 |
| 11/25/2024 | 80.85 | 81.95 | 80.33 | 81.76 | 681,224 | 81.76 |
| 11/22/2024 | 79.41 | 79.74 | 79.22 | 79.58 | 344,846 | 79.58 |
| 11/21/2024 | 79.06 | 79.71 | 78.68 | 79.46 | 479,384 | 79.46 |
| 11/20/2024 | 77.75 | 78.20 | 77.09 | 78.10 | 651,437 | 78.10 |
| 11/19/2024 | 77.58 | 78.26 | 77.37 | 77.93 | 313,329 | 77.93 |
| 11/18/2024 | 77.71 | 78.78 | 77.67 | 78.49 | 422,300 | 78.49 |
| 11/15/2024 | 78.25 | 78.31 | 77.45 | 77.60 | 331,493 | 77.60 |
| 11/14/2024 | 79.65 | 79.88 | 78.19 | 78.24 | 840,379 | 78.24 |
| 11/13/2024 | 76.85 | 77.48 | 76.34 | 77.08 | 489,145 | 77.08 |
| 11/12/2024 | 78.12 | 78.16 | 76.95 | 77.29 | 580,496 | 77.29 |
| 11/11/2024 | 79.41 | 79.47 | 78.75 | 78.78 | 396,340 | 78.78 |
| 11/08/2024 | 80.28 | 80.32 | 79.14 | 79.40 | 494,456 | 79.40 |
| 11/07/2024 | 81.70 | 82.48 | 80.82 | 81.11 | 764,130 | 81.11 |
| 11/06/2024 | 77.42 | 78.86 | 77.16 | 78.62 | 1,258,088 | 78.62 |
| 11/05/2024 | 83.50 | 84.07 | 83.30 | 83.63 | 679,367 | 83.63 |
| 11/04/2024 | 82.98 | 84.14 | 82.98 | 83.52 | 697,389 | 83.52 |
| 11/01/2024 | 82.80 | 83.49 | 82.53 | 83.45 | 423,946 | 83.45 |
| 10/31/2024 | 82.88 | 82.88 | 81.06 | 81.70 | 433,149 | 81.70 |