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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$95.06$128.28275,300——
2023-12-28$94.51$127.54163,900——
2023-12-27$94.56$127.60281,400——
2023-12-26$93.23$125.81140,500——
2023-12-22$92.58$124.93220,600——
2023-12-21$93.23$125.81219,500——
2023-12-20$92.67$125.05312,300——
2023-12-19$94.09$126.97220,600——
2023-12-18$93.43$126.08382,700——
2023-12-15$94.08$126.96510,000——
2023-12-14$94.98$128.17512,700——
2023-12-13$93.44$126.09323,300——
2023-12-12$92.04$124.20215,600——
2023-12-11$90.23$121.76293,700——
2023-12-08$89.11$120.25429,400——
2023-12-07$87.33$117.85235,100——
2023-12-06$86.36$116.54170,500——
2023-12-05$86.47$116.69221,500——
2023-12-04$87.01$117.41346,200——
2023-12-01$87.11$117.55255,000——
2023-11-30$87.70$118.35368,200——
2023-11-29$86.38$116.56431,100——
2023-11-28$84.71$114.31181,300——
2023-11-27$84.84$114.49293,600——
2023-11-24$84.67$114.26228,500——
2023-11-22$85.89$115.90357,800——
2023-11-21$85.82$115.81329,500——
2023-11-20$86.24$116.38337,400——
2023-11-17$85.05$114.77326,400——
2023-11-16$84.93$114.61465,800——
2023-11-15$85.29$115.09590,500——
2023-11-14$83.89$113.20436,800——
2023-11-13$81.58$110.09604,300——
2023-11-10$81.56$110.06250,200——
2023-11-09$80.92$109.20366,400——
2023-11-08$81.05$109.37430,900——
2023-11-07$80.77$108.99627,500——
2023-11-06$78.71$106.21372,500——
2023-11-03$79.36$107.09468,000——
2023-11-02$79.80$107.69431,600——
2023-11-01$79.03$106.65635,200——
2023-10-31$78.63$106.11614,800——
2023-10-30$77.64$104.77297,600——
2023-10-27$77.01$103.92429,100——
2023-10-26$76.51$103.25814,300——
2023-10-25$76.76$103.581,042,500——
2023-10-24$77.16$104.122,301,300——
2023-10-23$68.35$92.231,039,700——
2023-10-20$69.17$93.341,023,400——
2023-10-19$70.32$94.89712,900——
2023-10-18$70.79$95.53420,900——
2023-10-17$72.17$97.39486,800——
2023-10-16$72.36$97.65320,600——
2023-10-13$71.06$95.89776,000——
2023-10-12$71.44$96.40379,800——
2023-10-11$71.33$96.26268,000——
2023-10-10$71.36$96.30325,800——
2023-10-09$71.24$96.13296,400——
2023-10-06$71.24$96.13336,200——
2023-10-05$70.35$94.93307,700——
2023-10-04$70.10$94.60342,900——
2023-10-03$68.66$92.65209,700——
2023-10-02$69.23$93.42302,100——
2023-09-29$68.94$93.03335,700——
2023-09-28$68.26$92.11405,300——
2023-09-27$67.58$91.19497,300——
2023-09-26$66.42$89.63675,100——
2023-09-25$68.80$92.84396,600——
2023-09-22$70.81$93.97339,000——
2023-09-21$70.88$94.07314,000——
2023-09-20$71.80$95.29473,100——
2023-09-19$71.99$95.54374,700——
2023-09-18$71.58$95.00356,700——
2023-09-15$71.53$94.931,013,100——
2023-09-14$70.27$93.26285,400——
2023-09-13$70.58$93.67269,000——
2023-09-12$70.50$93.56493,000——
2023-09-11$70.78$93.93252,200——
2023-09-08$70.11$93.05300,600——
2023-09-07$70.85$94.03447,100——
2023-09-06$72.20$95.82772,400——
2023-09-05$71.38$94.73796,200——
2023-09-01$69.55$92.30370,700——
2023-08-31$68.82$91.33572,800——
2023-08-30$69.09$91.69375,500——
2023-08-29$68.82$91.33341,400——
2023-08-28$67.77$89.94197,300——
2023-08-25$67.22$89.21251,000——
2023-08-24$66.45$88.19252,100——
2023-08-23$68.01$90.26327,400——
2023-08-22$67.18$89.16327,900——
2023-08-21$66.85$88.72346,900——
2023-08-18$66.26$87.94263,800——
2023-08-17$66.09$87.71399,500——
2023-08-16$66.73$88.56285,600——
2023-08-15$67.53$89.62311,800——
2023-08-14$67.96$90.19326,700——
2023-08-11$67.39$89.44324,000——
2023-08-10$68.02$90.27711,800——
2023-08-09$67.53$89.62217,400——
2023-08-08$67.84$90.03573,400——
2023-08-07$68.36$90.72556,300——
2023-08-04$68.29$90.63600,000——
2023-08-03$68.16$90.46499,300——
2023-08-02$68.79$91.29512,700——
2023-08-01$68.93$91.481,022,200——
2023-07-31$69.38$92.081,002,000——
2023-07-28$71.48$94.86761,700——
2023-07-27$71.55$94.96868,500——
2023-07-26$72.38$96.061,326,600——
2023-07-25$71.52$94.924,143,300——
2023-07-24$62.96$83.56836,300——
2023-07-21$63.47$84.23465,600——
2023-07-20$62.90$83.48370,500——
2023-07-19$63.40$84.14376,700——
2023-07-18$63.78$84.65484,000——
2023-07-17$63.77$84.63444,600——
2023-07-14$62.87$83.44582,900——
2023-07-13$62.80$83.34424,800——
2023-07-12$61.44$81.54487,000——
2023-07-11$60.82$80.72525,600——
2023-07-10$59.75$79.30478,000——
2023-07-07$59.70$79.23531,900——
2023-07-06$58.34$77.43390,400——
2023-07-05$59.30$78.70760,000——
2023-07-03$58.69$77.89240,700——
2023-06-30$59.40$78.83403,700——
2023-06-29$58.52$77.66364,500——
2023-06-28$58.35$77.44739,000——
2023-06-27$57.33$76.08664,600——
2023-06-26$55.26$73.34386,900——
2023-06-23$55.80$74.05476,100——
2023-06-22$55.71$73.93792,800——
2023-06-21$54.54$72.38830,700——
2023-06-20$56.05$74.39652,200——
2023-06-16$56.91$75.53868,300——
2023-06-15$57.83$76.751,086,600——
2023-06-14$56.81$75.395,196,000——
2023-06-13$63.90$84.80376,800——
2023-06-12$63.62$84.43327,700——
2023-06-09$63.05$83.68314,500——
2023-06-08$63.22$83.90290,600——
2023-06-07$62.94$83.53659,500——
2023-06-06$63.23$83.92373,200——
2023-06-05$62.63$83.12453,300——
2023-06-02$63.64$84.46385,400——
2023-06-01$63.50$84.27482,400——
2023-05-31$63.84$84.72486,300——
2023-05-30$65.05$86.33386,600——
2023-05-26$65.82$87.35429,400——
2023-05-25$64.42$85.49554,600——
2023-05-24$63.51$84.29511,200——
2023-05-23$64.77$85.96350,700——
2023-05-22$65.82$87.35403,400——
2023-05-19$65.39$86.78505,500——
2023-05-18$63.77$84.63224,200——
2023-05-17$63.53$84.31351,900——
2023-05-16$63.32$84.03599,200——
2023-05-15$63.85$84.74274,400——
2023-05-12$62.97$83.57337,300——
2023-05-11$64.15$85.14372,600——
2023-05-10$63.90$84.80342,900——
2023-05-09$63.93$84.84359,300——
2023-05-08$64.53$85.64238,600——
2023-05-05$64.33$85.37465,800——
2023-05-04$63.75$84.61668,100——
2023-05-03$62.68$83.19986,700——
2023-05-02$63.33$84.051,303,500——
2023-05-01$60.98$80.93928,800——
2023-04-28$59.46$78.91907,200——
2023-04-27$57.32$76.07404,300——
2023-04-26$56.29$74.70578,300——
2023-04-25$55.69$73.91599,400——
2023-04-24$57.39$76.16328,300——
2023-04-21$56.97$75.61282,900——
2023-04-20$56.80$75.38348,500——
2023-04-19$57.28$76.02720,300——
2023-04-18$59.32$78.73439,700——
2023-04-17$59.31$78.71357,200——
2023-04-14$58.64$77.82335,400——
2023-04-13$58.08$77.08497,600——
2023-04-12$57.03$75.69595,900——
2023-04-11$56.68$75.22422,500——
2023-04-10$57.09$75.77408,200——
2023-04-06$57.02$75.67401,700——
2023-04-05$56.69$75.24265,800——
2023-04-04$57.49$76.30469,000——
2023-04-03$57.32$76.07372,900——
2023-03-31$58.06$77.05547,800——
2023-03-30$56.40$74.85395,600——
2023-03-29$55.22$73.28324,100——
2023-03-28$53.50$71.00371,600——
2023-03-27$53.31$70.75327,800——
2023-03-24$53.27$70.70415,700——
2023-03-23$53.83$71.44299,600——
2023-03-22$53.10$70.47264,800——
2023-03-21$53.69$71.25322,200——
2023-03-20$53.27$70.70563,000——
2023-03-17$53.23$70.64769,300——
2023-03-16$53.46$70.95540,900——
2023-03-15$52.75$70.01723,000——
2023-03-14$53.50$71.00629,100——
2023-03-13$53.10$70.47768,100——
2023-03-10$52.60$69.81652,300——
2023-03-09$53.04$70.39778,500——
2023-03-08$52.70$69.941,662,800——
2023-03-07$51.68$68.59526,100——
2023-03-06$53.38$70.84276,600——
2023-03-03$53.72$71.29375,100——
2023-03-02$53.44$70.92454,100——
2023-03-01$52.99$70.33717,300——
2023-02-28$54.55$72.40396,600——
2023-02-27$55.33$73.43269,700——
2023-02-24$54.93$72.90440,500——
2023-02-23$55.34$73.44457,000——
2023-02-22$54.25$72.00538,900——
2023-02-21$54.78$72.701,195,600——
2023-02-17$57.83$76.75323,800——
2023-02-16$58.11$77.12315,700——
2023-02-15$58.70$77.90328,100——
2023-02-14$58.40$77.50345,000——
2023-02-13$58.29$77.36533,200——
2023-02-10$57.06$75.73577,000——
2023-02-09$57.96$76.92642,900——
2023-02-08$58.03$77.01461,900——
2023-02-07$59.02$78.33870,500——
2023-02-06$58.52$77.66587,400——
2023-02-03$60.63$80.46708,400——
2023-02-02$60.52$80.32882,400——
2023-02-01$59.28$78.67574,400——
2023-01-31$58.37$77.47481,900——
2023-01-30$58.11$77.12529,100——
2023-01-27$59.29$78.69750,500——
2023-01-26$59.00$78.30952,200——
2023-01-25$57.71$76.59674,400——
2023-01-24$57.91$76.851,515,100——
2023-01-23$57.54$76.361,336,400——
2023-01-20$55.84$74.111,120,800——
2023-01-19$56.04$74.37629,000——
2023-01-18$55.78$74.03859,800——
2023-01-17$54.87$72.82968,800——
2023-01-13$54.74$72.652,104,800——
2023-01-12$56.66$75.205,048,100——
2023-01-11$68.15$90.44517,400——
2023-01-10$67.20$89.18507,400——
2023-01-09$66.20$87.86649,400——
2023-01-06$66.00$87.59768,300——
2023-01-05$64.05$85.00422,100——
2023-01-04$63.66$84.49589,400——
2023-01-03$62.81$83.36456,700——