NASDAQ:LOGI | Historical Stock Price | LOGITECH INTERNATIONAL S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-03-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.07$2.96$8.22$22.79$63.18$175.191997-03-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$3.45$3.451,600——
1999-12-30$3.45$3.4576,800——
1999-12-29$3.50$3.5092,800——
1999-12-28$3.49$3.4980,800——
1999-12-27$3.63$3.6391,200——
1999-12-23$3.69$3.6999,200——
1999-12-22$3.75$3.75543,200——
1999-12-21$3.78$3.7840,800——
1999-12-20$3.73$3.7336,800——
1999-12-17$3.69$3.69168,800——
1999-12-16$3.69$3.6970,400——
1999-12-15$3.70$3.703,335,200——
1999-12-14$3.84$3.84128,800——
1999-12-13$3.84$3.84133,600——
1999-12-10$3.56$3.5681,600——
1999-12-09$3.58$3.58437,600——
1999-12-08$3.59$3.59278,400——
1999-12-07$3.62$3.62240,000——
1999-12-06$3.33$3.3379,200——
1999-12-03$3.19$3.19129,600——
1999-12-02$3.12$3.12333,600——
1999-12-01$2.94$2.9465,600——
1999-11-30$2.91$2.91236,000——
1999-11-29$2.88$2.8844,000——
1999-11-26$2.84$2.8442,400——
1999-11-24$2.78$2.7820,000——
1999-11-23$2.77$2.7712,000——
1999-11-22$2.69$2.69124,800——
1999-11-19$2.84$2.84206,400——
1999-11-18$2.78$2.78157,600——
1999-11-17$2.98$2.98305,600——
1999-11-16$2.73$2.73114,400——
1999-11-15$2.59$2.59311,200——
1999-11-12$2.25$2.2528,800——
1999-11-11$2.30$2.30118,400——
1999-11-10$2.34$2.34293,600——
1999-11-09$2.41$2.4171,200——
1999-11-08$2.42$2.4266,400——
1999-11-05$2.42$2.4296,000——
1999-11-04$2.38$2.3842,400——
1999-11-03$2.30$2.3036,000——
1999-11-02$2.33$2.3324,800——
1999-11-01$2.30$2.3040,800——
1999-10-29$2.25$2.2548,000——
1999-10-28$2.19$2.1920,800——
1999-10-27$2.27$2.27106,400——
1999-10-26$2.34$2.34444,000——
1999-10-25$2.31$2.3136,000——
1999-10-22$2.22$2.2226,400——
1999-10-21$2.17$2.1723,200——
1999-10-20$2.14$2.1434,400——
1999-10-19$2.22$2.220——
1999-10-18$2.22$2.227,200——
1999-10-15$2.23$2.2322,400——
1999-10-14$2.27$2.2767,200——
1999-10-13$2.27$2.27156,000——
1999-10-12$2.22$2.2222,400——
1999-10-11$2.25$2.2579,200——
1999-10-08$2.19$2.1956,000——
1999-10-07$2.25$2.2544,000——
1999-10-06$2.16$2.1629,600——
1999-10-05$2.19$2.19207,200——
1999-10-04$2.06$2.0668,800——
1999-10-01$1.98$1.9816,000——
1999-09-30$2.02$2.021,600——
1999-09-29$2.00$2.008,000——
1999-09-28$1.95$1.9512,000——
1999-09-27$1.92$1.9235,200——
1999-09-24$1.91$1.916,400——
1999-09-23$1.94$1.9414,400——
1999-09-22$1.98$1.98132,800——
1999-09-21$2.13$2.1244,800——
1999-09-20$2.00$2.0033,600——
1999-09-17$1.91$1.912,400——
1999-09-16$1.91$1.9118,400——
1999-09-15$1.91$1.9184,000——
1999-09-14$1.92$1.9216,000——
1999-09-13$1.97$1.9729,600——
1999-09-10$1.94$1.9441,600——
1999-09-09$2.00$2.007,200——
1999-09-08$1.98$1.9857,600——
1999-09-07$1.95$1.9554,400——
1999-09-03$1.92$1.923,200——
1999-09-02$1.89$1.890——
1999-09-01$1.89$1.890——
1999-08-31$1.89$1.8910,400——
1999-08-30$1.84$1.8411,200——
1999-08-27$1.92$1.928,000——
1999-08-26$1.92$1.9224,000——
1999-08-25$1.84$1.8431,200——
1999-08-24$1.72$1.7224,000——
1999-08-23$1.77$1.776,400——
1999-08-20$1.80$1.8016,000——
1999-08-19$1.86$1.86186,400——
1999-08-18$1.86$1.862,400——
1999-08-17$1.75$1.750——
1999-08-16$1.75$1.751,600——
1999-08-13$1.77$1.774,800——
1999-08-12$1.88$1.8872,000——
1999-08-11$1.86$1.86800——
1999-08-10$1.86$1.864,000——
1999-08-09$1.88$1.8845,600——
1999-08-06$1.81$1.815,600——
1999-08-05$1.89$1.8916,800——
1999-08-04$1.88$1.8838,400——
1999-08-03$1.88$1.888,000——
1999-08-02$1.89$1.8920,000——
1999-07-30$1.89$1.894,000——
1999-07-29$1.89$1.8929,600——
1999-07-28$1.89$1.8917,600——
1999-07-27$1.91$1.91128,800——
1999-07-26$1.88$1.8824,800——
1999-07-23$1.78$1.7832,800——
1999-07-22$1.84$1.8412,000——
1999-07-21$1.87$1.8795,200——
1999-07-20$1.84$1.8480,800——
1999-07-19$1.88$1.8899,200——
1999-07-16$1.87$1.8796,000——
1999-07-15$1.86$1.86800——
1999-07-14$1.81$1.810——
1999-07-13$1.81$1.811,600——
1999-07-12$1.84$1.849,600——
1999-07-09$1.88$1.8869,600——
1999-07-08$1.88$1.8840,000——
1999-07-07$1.88$1.8810,400——
1999-07-06$1.86$1.867,200——
1999-07-02$1.87$1.8720,800——
1999-07-01$1.86$1.8636,000——
1999-06-30$1.84$1.8416,000——
1999-06-29$1.80$1.80800——
1999-06-28$1.81$1.8166,400——
1999-06-25$1.78$1.788,000——
1999-06-24$1.78$1.781,600——
1999-06-23$1.80$1.800——
1999-06-22$1.80$1.8049,600——
1999-06-21$1.77$1.771,600——
1999-06-18$1.75$1.75116,000——
1999-06-17$1.75$1.7532,800——
1999-06-16$1.77$1.77379,200——
1999-06-15$1.78$1.783,200——
1999-06-14$1.81$1.8180,000——
1999-06-11$1.81$1.8116,000——
1999-06-10$1.81$1.8182,400——
1999-06-09$1.83$1.8316,000——
1999-06-08$1.86$1.86117,600——
1999-06-07$1.81$1.818,800——
1999-06-04$1.78$1.788,000——
1999-06-03$1.77$1.7728,800——
1999-06-02$1.75$1.7548,800——
1999-06-01$1.77$1.7752,000——
1999-05-28$1.67$1.672,400——
1999-05-27$1.78$1.780——
1999-05-26$1.78$1.780——
1999-05-25$1.78$1.7824,000——
1999-05-24$1.75$1.753,200——
1999-05-21$1.85$1.85163,200——
1999-05-20$1.84$1.84200,000——
1999-05-19$1.75$1.7525,600——
1999-05-18$1.77$1.7736,000——
1999-05-17$1.78$1.784,000——
1999-05-14$1.88$1.8820,000——
1999-05-13$1.88$1.884,000——
1999-05-12$1.84$1.8428,000——
1999-05-11$1.81$1.8183,200——
1999-05-10$1.81$1.8135,200——
1999-05-07$1.91$1.9186,400——
1999-05-06$1.81$1.8120,000——
1999-05-05$1.84$1.845,600——
1999-05-04$1.86$1.861,600——
1999-05-03$1.88$1.8851,200——
1999-04-30$1.81$1.81116,000——
1999-04-29$1.84$1.84291,200——
1999-04-28$1.77$1.7762,400——
1999-04-27$1.74$1.74186,400——
1999-04-26$1.73$1.73504,800——
1999-04-23$1.59$1.599,600——
1999-04-22$1.63$1.630——
1999-04-21$1.63$1.6363,200——
1999-04-20$1.59$1.598,800——
1999-04-19$1.70$1.7018,400——
1999-04-16$1.75$1.754,000——
1999-04-15$1.77$1.778,000——
1999-04-14$1.75$1.7517,600——
1999-04-13$1.81$1.8193,600——
1999-04-12$1.80$1.8020,000——
1999-04-09$1.84$1.8470,400——
1999-04-08$1.81$1.8186,400——
1999-04-07$1.64$1.6464,800——
1999-04-06$1.56$1.5615,200——
1999-04-05$1.63$1.634,800——
1999-04-01$1.53$1.536,400——
1999-03-31$1.61$1.6116,800——
1999-03-30$1.55$1.5511,200——
1999-03-29$1.50$1.504,000——
1999-03-26$1.53$1.533,200——
1999-03-25$1.59$1.593,200——
1999-03-24$1.56$1.5626,400——
1999-03-23$1.58$1.5840,000——
1999-03-22$1.63$1.63800——
1999-03-19$1.66$1.6627,200——
1999-03-18$1.67$1.67119,200——
1999-03-17$1.59$1.590——
1999-03-16$1.59$1.594,800——
1999-03-15$1.66$1.660——
1999-03-12$1.66$1.660——
1999-03-11$1.66$1.6623,200——
1999-03-10$1.58$1.58800——
1999-03-09$1.59$1.592,400——
1999-03-08$1.69$1.6911,200——
1999-03-05$1.69$1.695,600——
1999-03-04$1.63$1.6324,800——
1999-03-03$1.63$1.631,600——
1999-03-02$1.63$1.6352,000——
1999-03-01$1.66$1.6674,400——
1999-02-26$1.73$1.732,400——
1999-02-25$1.73$1.73800——
1999-02-24$1.73$1.732,400——
1999-02-23$1.77$1.77252,800——
1999-02-22$1.75$1.75488,000——
1999-02-19$1.73$1.73143,200——
1999-02-18$1.75$1.75173,600——
1999-02-17$1.71$1.71160,000——
1999-02-16$1.70$1.70410,400——
1999-02-12$1.73$1.7384,800——
1999-02-11$1.63$1.635,600——
1999-02-10$1.63$1.630——
1999-02-09$1.63$1.6315,200——
1999-02-08$1.61$1.6116,800——
1999-02-05$1.63$1.63150,400——
1999-02-04$1.67$1.6787,200——
1999-02-03$1.59$1.5927,200——
1999-02-02$1.55$1.5532,000——
1999-02-01$1.53$1.5373,600——
1999-01-29$1.53$1.5357,600——
1999-01-28$1.53$1.5344,800——
1999-01-27$1.55$1.5516,000——
1999-01-26$1.56$1.5680,000——
1999-01-25$1.47$1.4714,400——
1999-01-22$1.46$1.4648,800——
1999-01-21$1.44$1.440——
1999-01-20$1.44$1.4432,800——
1999-01-19$1.41$1.4116,000——
1999-01-15$1.45$1.456,400——
1999-01-14$1.45$1.4552,800——
1999-01-13$1.45$1.45285,600——
1999-01-12$1.53$1.5313,600——
1999-01-11$1.55$1.5535,200——
1999-01-08$1.53$1.5310,400——
1999-01-07$1.53$1.5311,200——
1999-01-06$1.50$1.504,800——
1999-01-05$1.45$1.45800——
1999-01-04$1.48$1.4847,200——