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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$82.48$107.14441,600——
2021-12-30$84.07$109.20372,800——
2021-12-29$83.86$108.93429,200——
2021-12-28$84.28$109.47433,300——
2021-12-27$84.90$110.28361,300——
2021-12-23$84.86$110.23448,000——
2021-12-22$85.39$110.91540,800——
2021-12-21$84.10$109.24670,700——
2021-12-20$81.86$106.33500,900——
2021-12-17$83.30$108.201,127,300——
2021-12-16$82.62$107.32936,300——
2021-12-15$83.00$107.81588,400——
2021-12-14$81.55$105.93585,700——
2021-12-13$81.83$106.291,068,400——
2021-12-10$81.29$105.59427,500——
2021-12-09$81.99$106.50759,600——
2021-12-08$82.43$107.07796,000——
2021-12-07$81.47$105.82776,900——
2021-12-06$78.63$102.13615,300——
2021-12-03$77.56$100.74539,400——
2021-12-02$79.29$102.99713,600——
2021-12-01$79.15$102.81856,800——
2021-11-30$79.70$103.52766,500——
2021-11-29$81.57$105.951,116,200——
2021-11-26$84.77$110.112,322,300——
2021-11-24$80.45$104.50555,000——
2021-11-23$80.28$104.28872,500——
2021-11-22$81.02$105.24964,800——
2021-11-19$81.56$105.941,239,500——
2021-11-18$80.06$103.99739,400——
2021-11-17$79.60$103.39686,300——
2021-11-16$79.72$103.55517,000——
2021-11-15$80.04$103.97355,700——
2021-11-12$81.19$105.46977,000——
2021-11-11$78.85$102.42495,700——
2021-11-10$78.64$102.15511,400——
2021-11-09$79.45$103.20458,300——
2021-11-08$79.43$103.17820,600——
2021-11-05$79.32$103.03709,500——
2021-11-04$80.84$105.00480,600——
2021-11-03$80.70$104.82873,600——
2021-11-02$80.24$104.231,208,800——
2021-11-01$82.78$107.52882,600——
2021-10-29$83.03$107.85626,600——
2021-10-28$84.30$109.50539,700——
2021-10-27$83.22$108.10754,900——
2021-10-26$84.32$109.534,091,000——
2021-10-25$89.41$116.14987,500——
2021-10-22$89.69$116.50872,700——
2021-10-21$90.29$117.28874,000——
2021-10-20$89.96$116.85545,700——
2021-10-19$89.96$116.85697,500——
2021-10-18$90.65$117.751,008,500——
2021-10-15$87.93$114.211,067,700——
2021-10-14$89.69$116.50575,800——
2021-10-13$88.96$115.551,158,900——
2021-10-12$87.52$113.681,053,000——
2021-10-11$87.05$113.07499,600——
2021-10-08$87.85$114.11559,400——
2021-10-07$87.77$114.01559,400——
2021-10-06$87.42$113.551,260,100——
2021-10-05$87.39$113.51903,300——
2021-10-04$87.34$113.45844,000——
2021-10-01$88.51$114.97754,000——
2021-09-30$88.15$114.501,139,800——
2021-09-29$89.14$115.79783,000——
2021-09-28$90.27$117.252,493,800——
2021-09-27$96.78$125.711,126,400——
2021-09-24$99.35$129.05500,500——
2021-09-23$100.08$130.00729,900——
2021-09-22$98.02$127.32981,700——
2021-09-21$95.31$123.80729,600——
2021-09-20$95.42$123.941,023,700——
2021-09-17$95.76$123.171,844,000——
2021-09-16$97.80$125.79962,900——
2021-09-15$98.08$126.15554,400——
2021-09-14$99.01$127.35591,600——
2021-09-13$99.12$127.49633,300——
2021-09-10$101.19$130.15298,300——
2021-09-09$100.97$129.87491,000——
2021-09-08$100.86$129.72803,800——
2021-09-07$103.27$132.82404,400——
2021-09-03$102.87$132.31468,000——
2021-09-02$101.23$130.20617,800——
2021-09-01$103.43$133.03597,500——
2021-08-31$102.35$131.64887,300——
2021-08-30$105.89$136.19780,900——
2021-08-27$104.68$134.641,009,200——
2021-08-26$104.74$134.71474,100——
2021-08-25$104.90$134.92862,300——
2021-08-24$106.29$136.71698,700——
2021-08-23$107.63$138.43458,300——
2021-08-20$105.25$135.37548,800——
2021-08-19$102.96$132.431,220,900——
2021-08-18$105.48$135.67816,800——
2021-08-17$108.25$139.23529,200——
2021-08-16$108.71$139.82512,900——
2021-08-13$107.59$138.38553,200——
2021-08-12$108.79$139.92511,200——
2021-08-11$108.22$139.19488,600——
2021-08-10$107.81$138.66583,200——
2021-08-09$108.80$139.94520,900——
2021-08-06$107.38$138.11811,600——
2021-08-05$110.32$141.89710,700——
2021-08-04$108.71$139.82907,200——
2021-08-03$108.72$139.83733,100——
2021-08-02$108.16$139.111,160,200——
2021-07-30$109.05$140.26987,200——
2021-07-29$108.25$139.231,394,500——
2021-07-28$108.05$138.971,837,900——
2021-07-27$108.45$139.494,098,500——
2021-07-26$120.87$155.461,292,400——
2021-07-23$120.26$154.681,257,700——
2021-07-22$120.30$154.731,233,000——
2021-07-21$121.18$155.86543,600——
2021-07-20$118.03$151.81324,500——
2021-07-19$117.99$151.76571,500——
2021-07-16$117.91$151.65545,400——
2021-07-15$119.52$153.72601,000——
2021-07-14$121.13$155.80428,900——
2021-07-13$122.23$157.21555,200——
2021-07-12$124.90$160.64510,100——
2021-07-09$126.18$162.29625,300——
2021-07-08$126.56$162.78677,300——
2021-07-07$126.83$163.13871,500——
2021-07-06$124.17$159.71545,400——
2021-07-02$123.49$158.83531,600——
2021-07-01$120.30$154.73405,300——
2021-06-30$120.92$155.53623,300——
2021-06-29$123.29$158.57619,400——
2021-06-28$121.80$156.66584,900——
2021-06-25$120.75$155.311,458,500——
2021-06-24$125.64$161.60395,000——
2021-06-23$125.20$161.03398,900——
2021-06-22$126.10$162.19678,200——
2021-06-21$126.34$162.50520,700——
2021-06-18$123.78$159.201,017,900——
2021-06-17$126.13$162.23794,200——
2021-06-16$128.07$164.72463,900——
2021-06-15$128.56$165.35494,600——
2021-06-14$128.99$165.90728,300——
2021-06-11$128.24$164.941,451,600——
2021-06-10$132.56$170.501,517,000——
2021-06-09$138.70$178.391,116,100——
2021-06-08$136.59$175.68885,900——
2021-06-07$133.33$171.49544,600——
2021-06-04$132.21$170.05626,400——
2021-06-03$130.08$167.31939,700——
2021-06-02$131.28$168.851,263,700——
2021-06-01$127.58$164.091,234,100——
2021-05-28$123.10$158.33499,700——
2021-05-27$122.00$156.91831,800——
2021-05-26$119.60$153.83878,000——
2021-05-25$116.07$149.29580,100——
2021-05-24$113.54$146.03622,600——
2021-05-21$110.53$142.16844,600——
2021-05-20$112.87$145.17642,300——
2021-05-19$109.16$140.40652,700——
2021-05-18$107.10$137.75744,400——
2021-05-17$105.80$136.08706,700——
2021-05-14$105.31$135.451,212,800——
2021-05-13$99.97$128.58903,000——
2021-05-12$99.77$128.321,622,800——
2021-05-11$105.70$135.951,414,300——
2021-05-10$108.39$139.411,203,200——
2021-05-07$114.56$147.35920,500——
2021-05-06$111.87$143.89442,100——
2021-05-05$112.81$145.09522,500——
2021-05-04$111.27$143.11921,600——
2021-05-03$110.29$141.851,016,300——
2021-04-30$110.88$142.611,508,700——
2021-04-29$109.14$140.371,836,500——
2021-04-28$112.13$144.22906,600——
2021-04-27$114.55$147.33499,200——
2021-04-26$114.98$147.89616,700——
2021-04-23$117.00$150.48518,900——
2021-04-22$114.26$146.96710,200——
2021-04-21$113.98$146.60542,000——
2021-04-20$112.90$145.21741,600——
2021-04-19$114.06$146.70725,300——
2021-04-16$113.45$145.92585,700——
2021-04-15$111.12$142.92434,900——
2021-04-14$109.81$141.24435,500——
2021-04-13$109.49$140.82521,200——
2021-04-12$108.14$139.09526,100——
2021-04-09$109.01$140.21492,100——
2021-04-08$108.96$140.14562,700——
2021-04-07$105.83$136.12622,500——
2021-04-06$107.37$138.10950,100——
2021-04-05$109.42$140.73448,000——
2021-04-01$107.98$138.88439,900——
2021-03-31$104.50$134.41517,600——
2021-03-30$103.23$132.77443,600——
2021-03-29$102.92$132.37540,200——
2021-03-26$103.99$133.75855,700——
2021-03-25$102.24$131.50514,600——
2021-03-24$102.23$131.491,028,700——
2021-03-23$105.76$136.03902,500——
2021-03-22$104.55$134.47718,400——
2021-03-19$101.54$130.60668,900——
2021-03-18$100.35$129.07772,600——
2021-03-17$101.17$130.12608,600——
2021-03-16$101.81$130.95686,000——
2021-03-15$100.76$129.60517,600——
2021-03-12$98.96$127.28656,500——
2021-03-11$100.52$129.29795,600——
2021-03-10$95.79$123.20790,600——
2021-03-09$97.00$124.761,285,900——
2021-03-08$91.15$117.241,635,200——
2021-03-05$95.19$122.432,159,700——
2021-03-04$94.40$121.423,025,100——
2021-03-03$100.76$129.601,862,800——
2021-03-02$107.55$138.33617,300——
2021-03-01$107.48$138.241,212,000——
2021-02-26$108.04$138.96960,800——
2021-02-25$105.83$136.121,071,500——
2021-02-24$110.17$141.70805,800——
2021-02-23$110.58$142.231,692,300——
2021-02-22$113.02$145.36707,500——
2021-02-19$116.41$149.72485,700——
2021-02-18$115.79$148.93576,500——
2021-02-17$115.11$148.05653,400——
2021-02-16$118.31$152.17707,800——
2021-02-12$118.59$152.53674,200——
2021-02-11$118.63$152.58765,500——
2021-02-10$115.80$148.94584,800——
2021-02-09$116.13$149.36653,600——
2021-02-08$113.82$146.39951,200——
2021-02-05$111.85$143.86668,800——
2021-02-04$109.70$141.09593,300——
2021-02-03$109.15$140.39689,000——
2021-02-02$109.86$141.30903,000——
2021-02-01$105.95$136.27677,800——
2021-01-29$104.92$134.951,055,800——
2021-01-28$107.18$137.851,001,900——
2021-01-27$106.98$137.601,596,500——
2021-01-26$102.60$131.96683,100——
2021-01-25$104.65$134.601,057,500——
2021-01-22$104.20$134.02767,000——
2021-01-21$104.93$134.961,344,500——
2021-01-20$100.40$129.131,656,400——
2021-01-19$97.73$125.703,431,300——
2021-01-15$100.91$129.79809,000——
2021-01-14$103.81$133.521,236,200——
2021-01-13$103.72$133.40537,800——
2021-01-12$101.93$131.10489,800——
2021-01-11$101.96$131.14945,600——
2021-01-08$104.85$134.861,206,100——
2021-01-07$103.28$132.84739,000——
2021-01-06$98.98$127.31750,500——
2021-01-05$99.65$128.17624,900——
2021-01-04$98.47$126.651,161,100——