MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LOGI — Logitech International SA
NasdaqLogitech International SA
$102.41
+1.03(+1.02%)
- O
- 101.65
- H
- 102.73
- L
- 101.58
- V
- 404.03K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$102.41
Period Return+32.74%
Period High$129.66
Period Low$74.08
Avg Daily Volume865.7K
Total Trading Days365
LOGI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $101.65 | $102.73 | $101.58 | $102.41 | +$1.03 | +1.02% | 404,027 | $102.30 | $101.58 $102.73 |
| Oct 5, 2026 | $102.95 | $103.63 | $101.19 | $101.38 | $-2.94 | -2.82% | 417,120 | $101.80 | $101.19 $103.63 |
| Oct 2, 2026 | $104.61 | $105.53 | $103.81 | $104.32 | +$1.01 | +0.97% | 751,927 | $104.53 | $103.81 $105.53 |
| Oct 1, 2026 | $103.23 | $104.16 | $102.28 | $103.32 | +$2.33 | +2.30% | 942,267 | $103.09 | $102.28 $104.16 |
| Sep 30, 2026 | $100.59 | $101.88 | $100.59 | $100.99 | +$0.32 | +0.32% | 755,113 | $101.05 | $100.59 $101.88 |
| Sep 29, 2026 | $102.12 | $102.14 | $100.15 | $100.67 | +$0.34 | +0.34% | 358,342 | $100.82 | $100.15 $102.14 |
| Sep 28, 2026 | $100.19 | $100.95 | $99.28 | $100.33 | $-0.76 | -0.75% | 465,999 | $100.21 | $99.28 $100.95 |
| Sep 25, 2026 | $99.96 | $102.23 | $99.81 | $101.09 | +$1.53 | +1.54% | 633,341 | $101.15 | $99.81 $102.23 |
| Sep 24, 2026 | $101.56 | $101.57 | $98.40 | $99.56 | $-5.09 | -4.86% | 1,193,429 | $99.73 | $98.40 $101.57 |
| Sep 23, 2026 | $105.29 | $106.77 | $104.42 | $104.65 | $-1.17 | -1.11% | 727,624 | $105.29 | $104.42 $106.77 |
| Sep 22, 2026 | $105.69 | $106.24 | $104.06 | $105.82 | +$0.70 | +0.67% | 748,151 | $105.22 | $104.06 $106.24 |
| Sep 21, 2026 | $104.45 | $105.18 | $102.59 | $105.12 | +$3.92 | +3.87% | 903,004 | $104.28 | $102.59 $105.18 |
| Sep 18, 2026 | $104.35 | $104.48 | $100.75 | $101.20 | $-1.34 | -1.31% | 791,996 | $101.62 | $100.75 $104.48 |
| Sep 17, 2026 | $101.72 | $103.05 | $100.19 | $102.54 | +$3.01 | +3.02% | 653,793 | $102.16 | $100.19 $103.05 |
| Sep 16, 2026 | $101.20 | $101.57 | $98.80 | $99.53 | $-1.61 | -1.59% | 602,941 | $100.30 | $98.80 $101.57 |
| Sep 15, 2026 | $99.03 | $101.66 | $98.71 | $101.14 | +$0.78 | +0.78% | 752,384 | $100.79 | $98.71 $101.66 |
| Sep 14, 2026 | $102.08 | $102.26 | $100.11 | $100.36 | $-2.34 | -2.28% | 571,253 | $100.78 | $100.11 $102.26 |
| Sep 11, 2026 | $99.77 | $103.50 | $99.61 | $102.70 | +$2.93 | +2.94% | 994,231 | $102.46 | $99.61 $103.50 |
| Sep 10, 2026 | $98.31 | $100.51 | $98.30 | $99.77 | +$1.08 | +1.09% | 754,062 | $99.67 | $98.30 $100.51 |
| Sep 9, 2026 | $100.02 | $100.60 | $97.89 | $98.69 | +$0.18 | +0.18% | 512,126 | $98.79 | $97.89 $100.60 |
| Sep 8, 2026 | $100.11 | $100.11 | $97.48 | $98.51 | $-3.54 | -3.47% | 596,215 | $98.42 | $97.48 $100.11 |
| Sep 4, 2026 | $102.04 | $102.54 | $101.31 | $102.05 | +$0.34 | +0.33% | 742,131 | $102.03 | $101.31 $102.54 |
| Sep 3, 2026 | $99.83 | $101.82 | $99.75 | $101.71 | +$2.57 | +2.59% | 723,140 | $101.26 | $99.75 $101.82 |
| Sep 2, 2026 | $98.40 | $99.77 | $96.72 | $99.14 | +$1.07 | +1.09% | 866,238 | $98.55 | $96.72 $99.77 |
| Sep 1, 2026 | $97.83 | $98.69 | $96.81 | $98.07 | $-0.62 | -0.63% | 718,455 | $97.75 | $96.81 $98.69 |
| Aug 31, 2026 | $99.79 | $100.48 | $98.10 | $98.69 | +$0.73 | +0.75% | 856,835 | $98.92 | $98.10 $100.48 |
| Aug 28, 2026 | $98.65 | $99.69 | $97.80 | $97.96 | $-0.06 | -0.06% | 480,162 | $98.52 | $97.80 $99.69 |
| Aug 27, 2026 | $98.75 | $98.89 | $96.75 | $98.02 | $-2.17 | -2.17% | 1,359,885 | $97.72 | $96.75 $98.89 |
| Aug 26, 2026 | $98.98 | $100.36 | $98.66 | $100.19 | +$1.54 | +1.56% | 441,118 | $99.70 | $98.66 $100.36 |
| Aug 25, 2026 | $97.56 | $98.70 | $97.03 | $98.65 | +$1.44 | +1.48% | 419,743 | $97.98 | $97.03 $98.70 |