LOGN.SW: Logitech International S.A. Historical Data

2021 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 94.6819

CLOSE 94.5313

Low

LOW 70.78

High

HIGH 124.9

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	87	88.74	86.22	87.4
01/05/2021	87.24	87.9	86.14	87.34
01/06/2021	86.9	87.72	84.9	87.4
01/07/2021	87.26	91.04	86.86	90.72
01/08/2021	94	94.78	91.12	92.9
01/11/2021	92.54	93.04	89.92	90.78
01/12/2021	90.94	91.48	90.38	91.1
01/13/2021	90.88	92.7	90.04	92.08
01/14/2021	92.46	93.22	91.02	92.14
01/15/2021	92.28	92.5	90.42	90.62
01/18/2021	90.5	93.2	90.5	92.94
01/19/2021	100.7	100.8	86.54	86.98
01/20/2021	89.36	92.98	88.56	88.68
01/21/2021	90	92.5	89.76	91.86
01/22/2021	92.6	93.24	91.14	91.94
01/25/2021	93.5	94.82	91.46	92.4
01/26/2021	92.1	92.72	90.54	90.9
01/27/2021	90.46	93.3	89.36	92.6
01/28/2021	94.14	97.42	91.38	95.02
01/29/2021	94.14	95.5	92.62	92.86
02/01/2021	93.5	94.98	92.56	94.28
02/02/2021	95	97.86	94.7	97.86
02/03/2021	98.78	99.9	97.5	98.18
02/04/2021	97.98	99.64	97.54	98.8
02/05/2021	99.12	100	98.32	99.72
02/08/2021	100.5	102.7	99.78	102.35
02/09/2021	102.6	104.45	101.45	103.75
02/10/2021	104	104.7	102.35	103.3
02/11/2021	103.35	105	102.85	104.45
02/12/2021	105	105.65	103.1	104.8
02/15/2021	105.7	107.3	105.15	105.8
02/16/2021	105.85	107.35	105.85	106.35
02/17/2021	105.2	106	101.75	102.65
02/18/2021	103.15	105.15	101.95	102.85
02/19/2021	103.25	105.55	103	104.6
02/22/2021	104	104.25	102.65	103.15
02/23/2021	101.2	101.35	93.24	98.38
02/24/2021	100	100.9	97.86	98.82
02/25/2021	99.8	99.82	97.86	98.54
02/26/2021	95.02	98.04	94.1	97.02
03/01/2021	101	102	96.58	98.54
03/02/2021	98.62	100.7	97.98	99
03/03/2021	98.52	98.58	94.54	95
03/04/2021	93	94.02	86.5	89.1
03/05/2021	87.72	91.12	86	86.18
03/08/2021	88	88.76	86.34	87.96
03/09/2021	86.68	90.78	85.36	89.86
03/10/2021	90.46	91.6	88.84	89.8
03/11/2021	90.12	92.84	89.8	92.22
03/12/2021	92.28	92.6	90.74	91.44
03/15/2021	91.12	93.22	91.12	92.28
03/16/2021	93.42	94.88	93.32	94.28
03/17/2021	94.06	94.48	90.96	92.06
03/18/2021	93.1	94.68	92.78	94.24
03/19/2021	93.48	94.78	92.84	94.74
03/22/2021	94.42	96.92	94.06	96.9
03/23/2021	97	100.15	97	98.92
03/24/2021	98.88	100.55	95.6	95.84
03/25/2021	95	96.36	94.5	95.48
03/26/2021	96.3	97.88	95.94	97.5
03/29/2021	97.5	97.92	95.8	96.02
03/30/2021	95.74	97.7	95.74	96.84
03/31/2021	97.5	99.44	96.9	99.14
04/01/2021	99.32	101.05	99.12	100.65
04/06/2021	102.45	103.65	100.8	101.2
04/07/2021	100.1	100.55	97.84	98.64
04/08/2021	98.98	101.35	98.84	100.1
04/09/2021	100.6	101.3	100.1	100.65
04/12/2021	100.35	101	99.56	100.1
04/13/2021	99.86	102.25	99.86	100.95
04/14/2021	101.15	102.6	100.8	101.65
04/15/2021	102.05	102.95	101.55	101.95
04/16/2021	102.05	103.9	101.45	103.9
04/19/2021	104.6	105.55	103.3	104.55
04/20/2021	104.6	105.15	102.15	102.65
04/21/2021	103.05	104.3	101.85	103.75
04/22/2021	104	105.4	103.7	105.05
04/23/2021	105	106.7	104.8	106.35
04/26/2021	106.55	107.3	105.35	105.45
04/27/2021	105.25	106.3	103.5	104.25
04/28/2021	104.2	104.35	101.8	102.9
04/29/2021	104.55	105.95	98	98.9
04/30/2021	100.1	103.5	99.8	102.4
05/03/2021	102.05	102.5	99.92	100.2
05/04/2021	101.05	101.85	99.62	100.5
05/05/2021	101.55	104.1	101.55	103.2
05/06/2021	103.55	103.75	100.3	100.45
05/07/2021	101	103.9	100.55	103.8
05/10/2021	103.2	103.9	97.66	98.38
05/11/2021	96.04	97.1	93.36	95.26
05/12/2021	95.26	96.08	91.42	91.46
05/14/2021	91.7	94.26	91.5	94.1
05/17/2021	94.88	96.08	94.18	95.3
05/18/2021	97	98.28	96.1	96.76
05/19/2021	96.04	97.48	95.62	97.36
05/20/2021	98.5	100.8	97.72	100.3
05/21/2021	101.1	102.35	100.55	100.9
05/25/2021	101.95	104.05	101.9	103.7
05/26/2021	104	107	104	107
05/27/2021	107	109.65	105.8	109.65
05/28/2021	109.35	111.4	109.25	110.8
05/31/2021	110.6	112.25	109.25	111.4
06/01/2021	111.45	114.1	111.25	113.15
06/02/2021	114	116.7	113.7	116.6
06/03/2021	117.4	119.2	116.8	118.75
06/04/2021	117.5	118.9	115.65	118.7
06/07/2021	118.4	120.3	118.35	119.25
06/08/2021	119.5	122.7	119	121.4
06/09/2021	121.4	124.9	120.6	124.65
06/10/2021	124.15	124.6	119.2	119.4
06/11/2021	116.9	117.6	114.3	115.6
06/14/2021	115.35	116.05	114.05	115.9
06/15/2021	116.5	118.4	115.45	115.75
06/16/2021	115.85	116.65	115.25	115.6
06/17/2021	114.55	116.4	113.55	116.25
06/18/2021	116.1	116.4	112.85	112.9
06/21/2021	112.4	116.35	112.25	116.2
06/22/2021	115.3	115.7	113.1	115.3
06/23/2021	116.35	116.4	114.05	115.3
06/24/2021	115.35	116.6	114.5	115.65
06/25/2021	113	113.45	110.85	111.5
06/28/2021	111	112.35	110.85	111.65
06/29/2021	111.55	113.05	111.35	112.7
06/30/2021	112.2	113.65	111.25	112.1
07/01/2021	111.35	112.05	109.85	111.2
07/02/2021	111.05	113.45	111.05	112.75
07/05/2021	112.9	113.45	112.15	112.85
07/06/2021	112.6	115.15	112.6	114.65
07/07/2021	114.75	116.6	113.85	115.65
07/08/2021	117.05	117.4	113.35	115.3
07/09/2021	115.65	116.95	113.95	114.95
07/12/2021	115.25	117	114.15	114.95
07/13/2021	114.15	114.55	110.9	112.7
07/14/2021	112.3	112.85	110.45	112.05
07/15/2021	110.7	112	109.7	110.5
07/16/2021	110.15	110.9	108.55	109.4
07/19/2021	108.3	109.1	106.8	108.7
07/20/2021	109.35	109.45	107.3	108.15
07/21/2021	108.9	111.9	108.9	111.25
07/22/2021	111.55	112.35	110	111.3
07/23/2021	111.2	111.7	109.15	110.6
07/26/2021	110	112.05	109.25	111.05
07/27/2021	106.65	106.7	97.6	100.1
07/28/2021	100.3	101.65	97.52	98.76
07/29/2021	99.38	100.15	97.8	97.92
07/30/2021	97.7	99.88	96.84	99.06
08/02/2021	100.2	101.25	98.12	98.5
08/03/2021	98.12	98.84	96.84	97.84
08/04/2021	98.4	99.08	97.92	98.48
08/05/2021	98.5	100.85	98.06	99.76
08/06/2021	99.84	100.9	98.78	99.28
08/09/2021	98.78	100.4	98.36	99.68
08/10/2021	100.25	100.9	99.34	99.72
08/11/2021	100.3	101.25	99.62	99.7
08/12/2021	100.25	100.85	99.42	100.75
08/13/2021	100.4	100.95	98.62	98.72
08/16/2021	99	99.6	97.64	98.26
08/17/2021	98.4	99.92	98.2	98.76
08/18/2021	99.08	99.9	97.9	98.02
08/19/2021	97	97.1	93.9	95.32
08/20/2021	94.9	96.78	94.34	96.14
08/23/2021	97.4	97.86	96.68	97.4
08/24/2021	98.3	98.9	97.46	97.46
08/25/2021	97.4	97.52	95.26	95.92
08/26/2021	96.3	96.98	95.34	96.22
08/27/2021	96.5	96.5	94.8	95.2
08/30/2021	95.74	96.88	95.12	96.64
08/31/2021	96.06	96.38	93.38	93.64
09/01/2021	94.26	95.28	93.7	95.28
09/02/2021	94.66	95.3	92.86	93.1
09/03/2021	92.9	94.84	92.86	94.36
09/06/2021	94.98	95.42	94.36	94.68
09/07/2021	94.84	95.78	94.04	95.5
09/08/2021	94.24	94.64	92.48	92.48
09/09/2021	92	93.66	91.14	92.86
09/10/2021	93	94.22	92.56	93.1
09/13/2021	92.5	93.36	90.62	90.86
09/14/2021	91.4	92.26	90.9	91.5
09/15/2021	91.52	91.82	89.16	89.4
09/16/2021	89.58	90.62	88.68	89.34
09/17/2021	90.1	90.4	86.6	87.8
09/20/2021	87.06	88.9	86.34	88.52
09/21/2021	89.14	89.94	88.06	88.62
09/22/2021	89.18	92	87.82	90.36
09/23/2021	91.86	94.04	91.14	92.7
09/24/2021	92.6	92.7	91.2	91.64
09/27/2021	92.36	92.52	89.94	89.94
09/28/2021	85.5	85.5	82.3	83.42
09/29/2021	84.66	85.82	83.52	83.62
09/30/2021	83.86	84.44	82.78	83.26
10/01/2021	81.68	82.88	80.66	81.52
10/04/2021	81.2	82.04	80.22	81.1
10/05/2021	80.5	81.56	79.74	81.36
10/06/2021	80.42	80.74	79.58	80.28
10/07/2021	81.48	82.28	80.44	81.9
10/08/2021	81.64	82.98	81.12	82.14
10/11/2021	81.54	81.68	80.82	81.4
10/12/2021	80.5	82.32	80.02	81.6
10/13/2021	81.6	83.48	81.12	82.88
10/14/2021	83.16	84.06	82.84	82.84
10/15/2021	82.26	82.38	80.58	81.26
10/18/2021	81.12	83	80.74	82.8
10/19/2021	84.26	85.22	82.86	83.22
10/20/2021	83	83.96	82.78	83.2
10/21/2021	83	84.02	82.36	83.06
10/22/2021	83.3	84.22	82.1	82.46
10/25/2021	82.5	82.58	80.82	81.88
10/26/2021	80.16	81.1	75.3	78.38
10/27/2021	78.02	79.44	76.6	76.6
10/28/2021	76.5	77.28	76.02	77.04
10/29/2021	76.56	76.78	75.52	76.22
11/01/2021	76.5	76.5	74.04	75.4
11/02/2021	75.4	75.68	73.46	73.64
11/03/2021	72.86	73.58	72.02	73.58
11/04/2021	73.78	74.96	72.78	74
11/05/2021	74.06	74.36	72.1	72.4
11/08/2021	73.1	73.82	72.92	72.92
11/09/2021	72.98	73.66	72.3	72.8
11/10/2021	72.5	72.98	71.88	72.42
11/11/2021	72.5	72.96	71.9	72.62
11/12/2021	72.94	74.78	72.88	74.2
11/15/2021	74.5	75	74.08	74.44
11/16/2021	74.5	74.62	73.76	74.18
11/17/2021	74.2	75.22	73.94	74.86
11/18/2021	74.5	75.12	72.64	73.02
11/19/2021	73.86	78.34	73.62	76.16
11/22/2021	76.78	77.5	75.08	75.18
11/23/2021	75.58	76.1	74.52	75.12
11/24/2021	75.2	75.56	73.76	75
11/25/2021	75.1	75.7	74.8	75.18
11/26/2021	76	80.1	75.36	78.2
11/29/2021	78.5	78.64	74.54	75.44
11/30/2021	75.16	76.04	72.7	72.86
12/01/2021	74.04	74.88	73.32	74.36
12/02/2021	73.76	73.78	71.8	72.7
12/03/2021	73.06	73.5	70.78	71.12
12/06/2021	71.68	72.46	70.86	71.98
12/07/2021	73.18	75.32	72.84	75.16
12/08/2021	75.5	77.08	75.08	75.46
12/09/2021	76.22	76.8	75.6	76.12
12/10/2021	75.68	75.9	74.7	74.82
12/13/2021	76.3	77.22	75.58	76
12/14/2021	76.58	76.66	74.78	75.08
12/15/2021	75.18	77.16	75.06	75.22
12/16/2021	77.2	77.4	75.82	76.56
12/17/2021	76.36	77.02	75.2	76.6
12/20/2021	76.92	76.98	74.38	74.76
12/21/2021	75.86	76.68	75.5	76.34
12/22/2021	77.34	78.66	77.34	78.44
12/23/2021	78.54	79	77.68	77.8
12/27/2021	78	78.46	77.7	77.9
12/28/2021	77.54	78.32	77.5	77.7
12/29/2021	77	78	76.66	77.08
12/30/2021	77.06	77.26	76.66	76.88

Menu

Create your free account now!

LOGN.SW: Logitech International S.A. Historical Data

2021 Historical Chart

Average

Low

High