Logitech International S.A. - Registered Shares (LOGI)

97.32Last Price

+1.58 (1.65%)Change

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 Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	95.15	96.97	94.41	95.74	893,573	95.74
3/03/2025	100.59	100.87	96.87	97.53	581,442	97.53
2/28/2025	98.36	98.94	97.41	98.94	1,039,303	98.94
2/27/2025	104.05	104.08	101.18	101.21	744,816	101.21
2/26/2025	104.87	105.63	104.62	104.84	441,763	104.84
2/25/2025	104.68	105.07	103.69	104.42	463,842	104.42
2/24/2025	104.39	104.54	103.19	103.38	430,664	103.38
2/21/2025	104.26	104.31	102.98	104.00	681,441	104.00
2/20/2025	103.73	103.84	102.88	103.27	389,452	103.27
2/19/2025	103.98	104.31	103.47	104.05	463,553	104.05
2/18/2025	105.16	105.24	104.31	104.64	484,279	104.64
2/14/2025	104.63	105.65	104.39	105.06	868,893	105.06
2/13/2025	101.52	103.54	101.21	103.30	793,628	103.30
2/12/2025	99.68	100.45	99.30	100.38	383,235	100.38
2/11/2025	100.00	100.35	99.60	99.85	351,292	99.85
2/10/2025	99.58	100.74	99.45	100.53	498,900	100.53
2/07/2025	99.92	100.33	98.39	98.63	737,818	98.63
2/06/2025	99.32	99.61	98.70	99.42	427,569	99.42
2/05/2025	99.64	100.83	99.09	100.57	835,214	100.57
2/04/2025	97.58	98.81	97.41	98.56	995,163	98.56
2/03/2025	96.60	97.64	95.46	96.45	2,044,946	96.45
1/31/2025	100.42	100.99	96.65	97.42	1,244,164	97.42
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	81.05	325,738	81.05
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