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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$47.16$59.9089,300——
2019-12-30$47.21$59.97107,700——
2019-12-27$47.05$59.7692,100——
2019-12-26$46.90$59.5774,200——
2019-12-24$46.80$59.4546,500——
2019-12-23$46.62$59.22116,000——
2019-12-20$46.34$58.86103,000——
2019-12-19$46.03$58.47127,900——
2019-12-18$45.27$57.50189,900——
2019-12-17$46.18$58.6696,300——
2019-12-16$45.51$57.8185,300——
2019-12-13$45.30$57.54161,500——
2019-12-12$44.39$56.3992,400——
2019-12-11$43.89$55.7571,100——
2019-12-10$43.46$55.2062,700——
2019-12-09$43.25$54.9474,800——
2019-12-06$43.68$55.4865,500——
2019-12-05$43.36$55.08106,200——
2019-12-04$42.92$54.52113,000——
2019-12-03$42.96$54.57173,500——
2019-12-02$43.35$55.06204,100——
2019-11-29$43.56$55.3362,100——
2019-11-27$43.62$55.4173,700——
2019-11-26$43.36$55.08101,200——
2019-11-25$43.47$55.2296,200——
2019-11-22$42.61$54.1254,200——
2019-11-21$42.79$54.3574,100——
2019-11-20$42.72$54.26108,000——
2019-11-19$42.75$54.30119,600——
2019-11-18$43.18$54.85130,100——
2019-11-15$43.02$54.65316,100——
2019-11-14$41.37$52.55121,200——
2019-11-13$41.75$53.0377,500——
2019-11-12$41.34$52.51103,400——
2019-11-11$41.69$52.9673,200——
2019-11-08$41.55$52.7883,600——
2019-11-07$41.73$53.01155,900——
2019-11-06$41.77$53.0678,600——
2019-11-05$41.73$53.0196,600——
2019-11-04$41.58$52.82294,900——
2019-11-01$40.92$51.98146,000——
2019-10-31$40.75$51.76163,800——
2019-10-30$41.40$52.59220,300——
2019-10-29$40.72$51.72237,700——
2019-10-28$42.07$53.44131,000——
2019-10-25$41.93$53.26223,400——
2019-10-24$41.87$53.18302,400——
2019-10-23$40.32$51.22357,700——
2019-10-22$40.00$50.81353,900——
2019-10-21$40.75$51.76440,800——
2019-10-18$40.05$50.87591,500——
2019-10-17$41.04$52.13122,800——
2019-10-16$40.81$51.8474,000——
2019-10-15$40.78$51.80164,600——
2019-10-14$40.83$51.86111,300——
2019-10-11$41.04$52.13113,300——
2019-10-10$40.45$51.38105,900——
2019-10-09$40.31$51.2081,300——
2019-10-08$40.00$50.81103,200——
2019-10-07$40.77$51.7980,000——
2019-10-04$40.80$51.8376,500——
2019-10-03$40.23$51.10172,100——
2019-10-02$39.30$49.92289,700——
2019-10-01$40.25$51.13195,200——
2019-09-30$40.74$51.75129,600——
2019-09-27$40.42$51.34146,700——
2019-09-26$40.08$50.91225,900——
2019-09-25$40.10$50.94120,100——
2019-09-24$40.17$51.03122,700——
2019-09-23$40.21$51.08156,600——
2019-09-20$40.53$51.48139,300——
2019-09-19$41.30$52.4689,200——
2019-09-18$41.48$52.69117,400——
2019-09-17$42.33$52.84257,100——
2019-09-16$41.73$52.09121,200——
2019-09-13$41.94$52.35108,800——
2019-09-12$42.00$52.42101,200——
2019-09-11$42.09$52.54147,500——
2019-09-10$41.21$51.44162,000——
2019-09-09$41.96$52.3788,300——
2019-09-06$41.65$51.9984,700——
2019-09-05$41.33$51.59143,600——
2019-09-04$40.86$51.00169,900——
2019-09-03$40.36$50.38117,200——
2019-08-30$40.74$50.85116,400——
2019-08-29$39.91$49.81120,200——
2019-08-28$39.32$49.08244,800——
2019-08-27$39.98$49.90125,300——
2019-08-26$40.21$50.19125,700——
2019-08-23$39.76$49.63265,800——
2019-08-22$40.38$50.40113,000——
2019-08-21$40.26$50.25104,900——
2019-08-20$39.42$49.20101,700——
2019-08-19$39.42$49.20123,300——
2019-08-16$38.73$48.34101,500——
2019-08-15$37.98$47.41130,000——
2019-08-14$38.18$47.66168,100——
2019-08-13$39.57$49.39168,400——
2019-08-12$38.78$48.40168,700——
2019-08-09$39.47$49.27103,100——
2019-08-08$39.60$49.43107,000——
2019-08-07$39.11$48.82137,200——
2019-08-06$38.79$48.42162,800——
2019-08-05$38.61$48.19278,300——
2019-08-02$40.17$50.14225,100——
2019-08-01$40.99$51.16256,000——
2019-07-31$41.24$51.47266,800——
2019-07-30$41.41$51.69123,900——
2019-07-29$41.58$51.90210,200——
2019-07-26$41.30$51.55127,500——
2019-07-25$40.98$51.15244,900——
2019-07-24$41.81$52.19280,100——
2019-07-23$41.04$51.23558,000——
2019-07-22$39.81$49.69349,500——
2019-07-19$39.01$48.69240,000——
2019-07-18$39.12$48.83121,200——
2019-07-17$38.86$48.50133,100——
2019-07-16$39.24$48.9882,300——
2019-07-15$39.48$49.2882,600——
2019-07-12$39.52$49.3383,200——
2019-07-11$39.17$48.89188,100——
2019-07-10$38.93$48.59151,500——
2019-07-09$38.76$48.38168,000——
2019-07-08$39.33$49.09104,500——
2019-07-05$39.53$49.34109,000——
2019-07-03$39.66$49.50156,800——
2019-07-02$39.54$49.35371,600——
2019-07-01$40.83$50.96325,600——
2019-06-28$39.76$49.63261,900——
2019-06-27$38.88$48.5392,100——
2019-06-26$38.49$48.0483,600——
2019-06-25$38.21$47.69122,700——
2019-06-24$39.14$48.85138,600——
2019-06-21$38.86$48.50191,200——
2019-06-20$39.60$49.43224,200——
2019-06-19$38.25$47.74380,200——
2019-06-18$37.95$47.37260,700——
2019-06-17$36.99$46.17198,300——
2019-06-14$37.15$46.37193,300——
2019-06-13$37.89$47.29191,300——
2019-06-12$37.87$47.27113,300——
2019-06-11$38.14$47.61197,600——
2019-06-10$37.81$47.19117,800——
2019-06-07$37.82$47.21259,400——
2019-06-06$36.71$45.82136,700——
2019-06-05$36.95$46.12199,000——
2019-06-04$36.69$45.80152,700——
2019-06-03$35.76$44.63182,700——
2019-05-31$36.06$45.01162,700——
2019-05-30$36.63$45.72146,900——
2019-05-29$36.39$45.42279,900——
2019-05-28$37.31$46.5788,900——
2019-05-24$37.15$46.37134,000——
2019-05-23$37.23$46.47157,000——
2019-05-22$38.53$48.09235,700——
2019-05-21$38.01$47.44214,700——
2019-05-20$37.37$46.64301,900——
2019-05-17$38.24$47.73195,900——
2019-05-16$38.83$48.47127,800——
2019-05-15$38.28$47.78157,900——
2019-05-14$37.58$46.91154,600——
2019-05-13$36.82$45.96388,100——
2019-05-10$38.86$48.50142,800——
2019-05-09$38.57$48.14206,600——
2019-05-08$39.53$49.34261,900——
2019-05-07$39.04$48.73172,200——
2019-05-06$39.81$49.69367,500——
2019-05-03$40.35$50.36385,300——
2019-05-02$39.96$49.88320,500——
2019-05-01$38.45$47.99304,600——
2019-04-30$38.72$48.33962,700——
2019-04-29$41.94$52.35400,200——
2019-04-26$41.47$51.76147,500——
2019-04-25$41.13$51.34167,400——
2019-04-24$41.33$51.59104,400——
2019-04-23$41.41$51.69180,400——
2019-04-22$41.57$51.8959,200——
2019-04-18$41.58$51.90106,100——
2019-04-17$41.63$51.96138,900——
2019-04-16$41.56$51.8775,000——
2019-04-15$41.24$51.47105,800——
2019-04-12$41.54$51.85178,800——
2019-04-11$40.83$50.9687,400——
2019-04-10$40.94$51.10177,200——
2019-04-09$40.25$50.24134,700——
2019-04-08$40.73$50.84120,100——
2019-04-05$40.40$50.43140,700——
2019-04-04$40.25$50.24188,300——
2019-04-03$40.37$50.39151,200——
2019-04-02$39.80$49.68140,200——
2019-04-01$39.66$49.50126,900——
2019-03-29$39.34$49.10190,400——
2019-03-28$38.24$47.73182,100——
2019-03-27$37.53$46.84213,400——
2019-03-26$37.24$46.48186,200——
2019-03-25$36.93$46.10165,800——
2019-03-22$37.03$46.22301,800——
2019-03-21$38.10$47.56230,000——
2019-03-20$37.84$47.23164,000——
2019-03-19$38.32$47.83110,800——
2019-03-18$38.18$47.66197,200——
2019-03-15$38.65$48.24270,600——
2019-03-14$38.28$47.78144,900——
2019-03-13$37.88$47.28108,900——
2019-03-12$37.60$46.9390,900——
2019-03-11$37.77$47.14196,700——
2019-03-08$37.06$46.26285,800——
2019-03-07$37.76$47.13274,500——
2019-03-06$38.31$47.82233,100——
2019-03-05$37.75$47.12115,300——
2019-03-04$37.87$47.27200,600——
2019-03-01$37.98$47.41144,100——
2019-02-28$37.57$46.89141,600——
2019-02-27$37.80$47.1887,500——
2019-02-26$37.97$47.39183,400——
2019-02-25$37.70$47.06124,900——
2019-02-22$37.46$46.76138,100——
2019-02-21$36.97$46.15113,700——
2019-02-20$36.96$46.13166,100——
2019-02-19$36.74$45.8687,300——
2019-02-15$36.98$46.16137,100——
2019-02-14$36.58$45.66125,200——
2019-02-13$36.50$45.56196,400——
2019-02-12$36.34$45.36299,400——
2019-02-11$35.06$43.76226,200——
2019-02-08$35.31$44.07187,400——
2019-02-07$35.53$44.35156,000——
2019-02-06$36.17$45.15195,100——
2019-02-05$36.01$44.95163,200——
2019-02-04$35.94$44.86212,800——
2019-02-01$35.88$44.78271,600——
2019-01-31$36.40$45.43207,700——
2019-01-30$36.24$45.23422,100——
2019-01-29$36.18$45.16289,200——
2019-01-28$36.49$45.55507,000——
2019-01-25$36.16$45.13367,100——
2019-01-24$35.55$44.37560,000——
2019-01-23$35.81$44.701,409,600——
2019-01-22$33.70$42.061,458,100——
2019-01-18$33.44$41.74269,200——
2019-01-17$32.90$41.07198,500——
2019-01-16$33.11$41.33171,800——
2019-01-15$32.80$40.94272,200——
2019-01-14$32.97$41.15254,900——
2019-01-11$33.33$41.60329,100——
2019-01-10$33.15$41.38297,500——
2019-01-09$33.24$41.49525,900——
2019-01-08$32.21$40.20310,100——
2019-01-07$31.86$39.77232,200——
2019-01-04$30.96$38.64306,700——
2019-01-03$29.23$36.48481,600——
2019-01-02$31.21$38.96153,600——