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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$97.19$125.00512,500——
2020-12-30$97.30$125.15604,200——
2020-12-29$96.30$123.86724,500——
2020-12-28$94.25$121.22445,000——
2020-12-24$92.96$119.56182,600——
2020-12-23$93.81$120.66324,200——
2020-12-22$95.02$122.21705,000——
2020-12-21$95.06$122.26573,000——
2020-12-18$94.85$121.99570,700——
2020-12-17$93.71$120.53603,600——
2020-12-16$91.45$117.62664,000——
2020-12-15$90.40$116.27563,300——
2020-12-14$89.39$114.97440,700——
2020-12-11$89.79$115.49527,400——
2020-12-10$89.60$115.24368,300——
2020-12-09$88.15$113.38458,000——
2020-12-08$89.66$115.32559,500——
2020-12-07$88.39$113.69625,200——
2020-12-04$87.32$112.31688,700——
2020-12-03$86.67$111.47610,500——
2020-12-02$86.48$111.23601,400——
2020-12-01$88.22$113.47971,900——
2020-11-30$90.30$116.141,189,300——
2020-11-27$86.95$111.83543,700——
2020-11-25$85.94$110.531,062,900——
2020-11-24$82.55$106.17665,700——
2020-11-23$81.45$104.76668,100——
2020-11-20$83.72$107.68626,200——
2020-11-19$83.79$107.77721,900——
2020-11-18$81.06$104.26841,800——
2020-11-17$80.93$104.09650,800——
2020-11-16$82.92$106.65635,000——
2020-11-13$83.16$106.96853,400——
2020-11-12$81.85$105.27896,300——
2020-11-11$82.85$106.561,413,300——
2020-11-10$78.13$100.492,928,600——
2020-11-09$75.92$97.655,070,900——
2020-11-06$93.94$120.82530,300——
2020-11-05$93.69$120.50695,600——
2020-11-04$89.67$115.33571,400——
2020-11-03$88.14$113.36545,400——
2020-11-02$85.08$109.43488,600——
2020-10-30$84.65$108.88635,000——
2020-10-29$85.06$109.40646,100——
2020-10-28$85.58$110.07985,300——
2020-10-27$87.04$111.95667,300——
2020-10-26$85.83$110.391,118,200——
2020-10-23$88.02$113.21820,700——
2020-10-22$89.09$114.591,166,400——
2020-10-21$92.19$118.571,931,700——
2020-10-20$92.64$119.157,572,900——
2020-10-19$80.03$102.93748,400——
2020-10-16$79.83$102.68296,800——
2020-10-15$79.78$102.61314,200——
2020-10-14$80.15$103.09289,500——
2020-10-13$80.65$103.73451,900——
2020-10-12$81.22$104.46416,000——
2020-10-09$79.54$102.30322,000——
2020-10-08$77.01$99.05352,700——
2020-10-07$76.30$98.14309,300——
2020-10-06$75.83$97.531,657,500——
2020-10-05$80.77$103.89441,900——
2020-10-02$77.78$100.04363,200——
2020-10-01$78.52$100.99488,800——
2020-09-30$77.31$99.43719,900——
2020-09-29$77.14$99.22615,600——
2020-09-28$74.98$96.44659,800——
2020-09-25$73.14$94.07640,700——
2020-09-24$73.22$94.172,661,300——
2020-09-23$72.98$93.87534,700——
2020-09-22$73.30$94.28444,400——
2020-09-21$73.26$94.23705,900——
2020-09-18$70.58$90.78936,900——
2020-09-17$70.47$89.51916,900——
2020-09-16$70.04$88.97315,900——
2020-09-15$71.03$90.22422,100——
2020-09-14$70.48$89.53343,800——
2020-09-11$68.78$87.37425,900——
2020-09-10$68.17$86.59367,200——
2020-09-09$69.55$88.34510,600——
2020-09-08$66.88$84.95684,900——
2020-09-04$70.12$89.07727,100——
2020-09-03$70.43$89.46865,900——
2020-09-02$75.60$96.03525,300——
2020-09-01$75.84$96.33592,200——
2020-08-31$74.78$94.991,103,200——
2020-08-28$72.31$91.85629,900——
2020-08-27$72.85$92.54492,100——
2020-08-26$74.82$95.04331,500——
2020-08-25$73.89$93.86390,200——
2020-08-24$74.15$94.19400,300——
2020-08-21$74.83$95.05501,700——
2020-08-20$75.52$95.93264,800——
2020-08-19$74.49$94.62444,000——
2020-08-18$74.57$94.72397,700——
2020-08-17$75.59$96.02316,600——
2020-08-14$73.78$93.72200,400——
2020-08-13$74.57$94.72338,200——
2020-08-12$73.74$93.67236,600——
2020-08-11$71.85$91.27379,600——
2020-08-10$72.07$91.55381,100——
2020-08-07$73.03$92.77579,600——
2020-08-06$74.38$94.48286,000——
2020-08-05$73.86$93.82308,100——
2020-08-04$72.93$92.64334,000——
2020-08-03$74.02$94.02492,100——
2020-07-31$73.22$93.01371,400——
2020-07-30$72.77$92.43363,200——
2020-07-29$71.31$90.58270,800——
2020-07-28$69.80$88.66373,400——
2020-07-27$71.36$90.64459,600——
2020-07-24$68.88$87.49831,000——
2020-07-23$69.87$88.75884,500——
2020-07-22$72.55$92.161,282,700——
2020-07-21$70.41$89.441,374,000——
2020-07-20$71.43$90.731,319,800——
2020-07-17$69.98$88.89651,100——
2020-07-16$68.16$86.58532,000——
2020-07-15$66.79$84.84335,800——
2020-07-14$66.07$83.92416,200——
2020-07-13$65.83$83.62367,600——
2020-07-10$67.03$85.14252,400——
2020-07-09$67.55$85.80460,300——
2020-07-08$66.15$84.03296,300——
2020-07-07$65.14$82.74467,000——
2020-07-06$65.84$83.63331,100——
2020-07-02$64.93$82.48396,100——
2020-07-01$64.59$82.04675,800——
2020-06-30$65.22$82.84427,500——
2020-06-29$63.88$81.14363,100——
2020-06-26$62.76$79.72240,500——
2020-06-25$62.88$79.87332,800——
2020-06-24$62.27$79.10452,000——
2020-06-23$62.74$79.69497,400——
2020-06-22$63.03$80.06301,100——
2020-06-19$61.40$77.99615,800——
2020-06-18$61.51$78.13435,700——
2020-06-17$62.07$78.84564,200——
2020-06-16$60.82$77.26507,400——
2020-06-15$59.76$75.91410,900——
2020-06-12$57.97$73.64468,400——
2020-06-11$58.04$73.72622,200——
2020-06-10$60.47$76.81430,100——
2020-06-09$59.62$75.73552,700——
2020-06-08$57.76$73.37548,800——
2020-06-05$57.88$73.52631,700——
2020-06-04$58.93$74.85491,600——
2020-06-03$57.76$73.37501,400——
2020-06-02$58.14$73.85799,900——
2020-06-01$59.31$75.34468,400——
2020-05-29$59.44$75.501,236,700——
2020-05-28$57.00$72.401,088,100——
2020-05-27$54.85$69.67613,200——
2020-05-26$56.46$71.72613,800——
2020-05-22$56.47$71.73465,100——
2020-05-21$55.44$70.42546,400——
2020-05-20$57.26$72.73821,600——
2020-05-19$55.61$70.64705,100——
2020-05-18$54.64$69.41737,700——
2020-05-15$53.01$67.34672,300——
2020-05-14$52.67$66.90792,900——
2020-05-13$53.21$67.592,070,200——
2020-05-12$51.86$65.872,687,600——
2020-05-11$51.10$64.911,958,900——
2020-05-08$51.39$65.28633,700——
2020-05-07$49.86$63.33381,000——
2020-05-06$49.33$62.66380,600——
2020-05-05$48.17$61.19384,200——
2020-05-04$48.31$61.36443,600——
2020-05-01$46.70$59.32321,600——
2020-04-30$48.28$61.33248,400——
2020-04-29$48.38$61.45410,700——
2020-04-28$47.26$60.03384,000——
2020-04-27$48.10$61.10321,700——
2020-04-24$47.51$60.35257,400——
2020-04-23$46.68$59.29156,100——
2020-04-22$46.93$59.61274,500——
2020-04-21$45.92$58.33343,400——
2020-04-20$46.30$58.81294,500——
2020-04-17$46.39$58.93241,300——
2020-04-16$45.82$58.20184,200——
2020-04-15$45.42$57.69186,300——
2020-04-14$45.88$58.28303,100——
2020-04-13$44.35$56.33146,800——
2020-04-09$44.53$56.56175,100——
2020-04-08$44.51$56.54190,900——
2020-04-07$43.53$55.29380,700——
2020-04-06$45.02$57.19397,200——
2020-04-03$43.08$54.72245,800——
2020-04-02$42.69$54.23177,400——
2020-04-01$42.59$54.10345,100——
2020-03-31$42.93$54.53390,500——
2020-03-30$43.58$55.36316,000——
2020-03-27$41.12$52.23424,400——
2020-03-26$42.50$53.98578,000——
2020-03-25$41.53$52.75486,900——
2020-03-24$41.35$52.52386,500——
2020-03-23$41.08$52.18632,900——
2020-03-20$41.86$53.171,138,400——
2020-03-19$42.74$54.291,217,400——
2020-03-18$37.96$48.22907,800——
2020-03-17$36.63$46.53420,000——
2020-03-16$33.89$43.05484,800——
2020-03-13$36.85$46.81441,900——
2020-03-12$34.13$43.35373,000——
2020-03-11$37.41$47.52259,600——
2020-03-10$39.27$49.88479,500——
2020-03-09$37.47$47.60410,200——
2020-03-06$39.79$50.54421,800——
2020-03-05$40.29$51.18326,500——
2020-03-04$41.31$52.47265,000——
2020-03-03$39.72$50.45385,200——
2020-03-02$40.17$51.03470,600——
2020-02-28$38.96$49.49453,600——
2020-02-27$38.51$48.92500,800——
2020-02-26$39.23$49.83241,400——
2020-02-25$39.16$49.74286,900——
2020-02-24$40.38$51.29327,700——
2020-02-21$42.46$53.9399,800——
2020-02-20$42.78$54.34110,400——
2020-02-19$43.04$54.67345,300——
2020-02-18$43.09$54.73262,100——
2020-02-14$44.00$55.89188,600——
2020-02-13$44.05$55.95319,300——
2020-02-12$45.86$58.25397,100——
2020-02-11$45.77$58.14181,000——
2020-02-10$45.26$57.49130,000——
2020-02-07$45.12$57.31221,300——
2020-02-06$45.80$58.18129,600——
2020-02-05$45.83$58.21138,400——
2020-02-04$45.53$57.83146,000——
2020-02-03$45.00$57.16197,300——
2020-01-31$44.63$56.69223,300——
2020-01-30$46.00$58.43165,500——
2020-01-29$46.58$59.17201,800——
2020-01-28$46.85$59.51263,700——
2020-01-27$46.80$59.45267,000——
2020-01-24$48.13$61.14155,000——
2020-01-23$48.48$61.58199,100——
2020-01-22$48.56$61.68531,600——
2020-01-21$47.79$60.70571,200——
2020-01-17$46.57$59.15251,100——
2020-01-16$46.96$59.65159,800——
2020-01-15$47.01$59.71253,700——
2020-01-14$47.25$60.02216,900——
2020-01-13$47.99$60.96128,800——
2020-01-10$47.51$60.35144,900——
2020-01-09$47.96$60.92126,000——
2020-01-08$47.62$60.49142,300——
2020-01-07$47.31$60.0995,200——
2020-01-06$47.18$59.93164,200——
2020-01-03$47.21$59.97254,000——
2020-01-02$47.67$60.55176,400——