Logitech International S.A. (SWX:LOGN)
Switzerland
· Delayed Price · Currency is CHF 94.60
-1.22 (-1.27%)
At close: Dec 5, 2025
Logitech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.36 | 96.36 | 94.78 | 95.04 | - | -0.81% | 134,783 |
| Dec 4, 2025 | 94.96 | 95.90 | 94.34 | 95.82 | 95.82 | 1.31% | 518,270 |
| Dec 3, 2025 | 94.60 | 97.30 | 94.58 | 94.58 | 94.58 | 1.57% | 730,838 |
| Dec 2, 2025 | 91.18 | 93.12 | 90.40 | 93.12 | 93.12 | 2.49% | 949,995 |
| Dec 1, 2025 | 90.70 | 92.20 | 89.92 | 90.86 | 90.86 | 0.62% | 747,321 |
| Nov 28, 2025 | 90.38 | 90.70 | 89.84 | 90.30 | 90.30 | -0.13% | 424,296 |
| Nov 27, 2025 | 89.68 | 90.66 | 89.52 | 90.42 | 90.42 | 0.47% | 305,780 |
| Nov 26, 2025 | 90.88 | 91.46 | 89.58 | 90.00 | 90.00 | -0.27% | 423,126 |
| Nov 25, 2025 | 90.08 | 90.92 | 89.68 | 90.24 | 90.24 | -0.44% | 452,881 |
| Nov 24, 2025 | 89.40 | 91.56 | 88.72 | 90.64 | 90.64 | 3.28% | 1,218,832 |
| Nov 21, 2025 | 85.72 | 87.86 | 85.40 | 87.76 | 87.76 | -0.43% | 615,521 |
| Nov 20, 2025 | 88.26 | 89.88 | 88.00 | 88.14 | 88.14 | 1.75% | 773,621 |
| Nov 19, 2025 | 89.06 | 89.62 | 86.14 | 86.62 | 86.62 | -3.61% | 796,564 |
| Nov 18, 2025 | 89.68 | 90.88 | 89.08 | 89.86 | 89.86 | -0.84% | 479,482 |
| Nov 17, 2025 | 93.92 | 94.02 | 89.40 | 90.62 | 90.62 | -4.09% | 715,192 |
| Nov 14, 2025 | 94.18 | 94.78 | 92.70 | 94.48 | 94.48 | -0.15% | 436,213 |
| Nov 13, 2025 | 96.36 | 96.98 | 94.40 | 94.62 | 94.62 | -2.09% | 374,835 |
| Nov 12, 2025 | 95.82 | 96.64 | 94.80 | 96.64 | 96.64 | 0.02% | 523,191 |
| Nov 11, 2025 | 96.52 | 98.74 | 96.04 | 96.62 | 96.62 | -0.98% | 679,143 |
| Nov 10, 2025 | 97.80 | 98.60 | 96.94 | 97.58 | 97.58 | 2.78% | 604,562 |
| Nov 7, 2025 | 96.70 | 97.52 | 94.70 | 94.94 | 94.94 | -1.47% | 372,247 |
| Nov 6, 2025 | 96.54 | 96.88 | 95.62 | 96.36 | 96.36 | 0.50% | 327,635 |
| Nov 5, 2025 | 94.00 | 96.14 | 93.30 | 95.88 | 95.88 | 0.50% | 434,459 |
| Nov 4, 2025 | 97.20 | 97.68 | 95.34 | 95.40 | 95.40 | -3.28% | 630,111 |
| Nov 3, 2025 | 97.00 | 98.94 | 96.64 | 98.64 | 98.64 | 2.03% | 551,858 |
| Oct 31, 2025 | 96.32 | 97.34 | 96.28 | 96.68 | 96.68 | -0.43% | 467,070 |
| Oct 30, 2025 | 93.08 | 98.00 | 92.98 | 97.10 | 97.10 | 4.95% | 994,151 |
| Oct 29, 2025 | 91.32 | 94.36 | 90.28 | 92.52 | 92.52 | 3.65% | 1,154,322 |
| Oct 28, 2025 | 90.42 | 90.90 | 88.86 | 89.26 | 89.26 | -0.71% | 589,210 |
| Oct 27, 2025 | 89.24 | 90.34 | 89.18 | 89.90 | 89.90 | 1.12% | 505,251 |
| Oct 24, 2025 | 89.22 | 89.52 | 87.52 | 88.90 | 88.90 | 0.79% | 523,281 |
| Oct 23, 2025 | 87.68 | 88.38 | 86.84 | 88.20 | 88.20 | 1.12% | 402,921 |
| Oct 22, 2025 | 88.22 | 88.24 | 87.20 | 87.22 | 87.22 | -0.86% | 375,169 |
| Oct 21, 2025 | 87.00 | 87.98 | 86.92 | 87.98 | 87.98 | 0.59% | 418,425 |
| Oct 20, 2025 | 87.00 | 87.60 | 86.36 | 87.46 | 87.46 | 1.67% | 491,611 |
| Oct 17, 2025 | 85.34 | 86.78 | 84.92 | 86.02 | 86.02 | -0.42% | 489,554 |
| Oct 16, 2025 | 86.48 | 87.82 | 86.02 | 86.38 | 86.38 | -0.07% | 490,925 |
| Oct 15, 2025 | 85.28 | 86.50 | 84.00 | 86.44 | 86.44 | 3.10% | 868,044 |
| Oct 14, 2025 | 83.20 | 83.84 | 82.36 | 83.84 | 83.84 | -0.36% | 569,545 |
| Oct 13, 2025 | 84.62 | 85.18 | 83.32 | 84.14 | 84.14 | -0.75% | 675,735 |
| Oct 10, 2025 | 88.04 | 88.34 | 84.50 | 84.78 | 84.78 | -3.83% | 832,301 |
| Oct 9, 2025 | 90.14 | 90.58 | 87.96 | 88.16 | 88.16 | -2.84% | 463,258 |
| Oct 8, 2025 | 89.94 | 90.74 | 89.66 | 90.74 | 90.74 | 0.98% | 322,829 |
| Oct 7, 2025 | 90.32 | 91.22 | 89.86 | 89.86 | 89.86 | -1.30% | 346,828 |
| Oct 6, 2025 | 90.30 | 91.62 | 89.90 | 91.04 | 91.04 | 1.18% | 420,187 |
| Oct 3, 2025 | 90.00 | 90.84 | 89.20 | 89.98 | 89.98 | 0.16% | 445,128 |
| Oct 2, 2025 | 87.98 | 89.84 | 87.98 | 89.84 | 89.84 | 3.36% | 472,170 |
| Oct 1, 2025 | 85.92 | 86.98 | 85.52 | 86.92 | 86.92 | 0.16% | 434,908 |
| Sep 30, 2025 | 86.16 | 87.16 | 86.16 | 86.78 | 86.78 | 1.10% | 463,492 |
| Sep 29, 2025 | 86.80 | 86.84 | 85.84 | 85.84 | 85.84 | -0.58% | 322,505 |
| Sep 26, 2025 | 86.38 | 86.90 | 85.90 | 86.34 | 86.34 | -0.62% | 252,767 |
| Sep 25, 2025 | 86.62 | 87.02 | 85.66 | 86.88 | 86.88 | -0.11% | 355,340 |
| Sep 24, 2025 | 88.40 | 88.92 | 86.90 | 86.98 | 86.98 | -1.78% | 343,608 |
| Sep 23, 2025 | 88.34 | 89.10 | 88.18 | 88.56 | 88.56 | 0.27% | 291,512 |
| Sep 22, 2025 | 87.86 | 88.32 | 87.06 | 88.32 | 88.32 | 0.18% | 365,947 |
| Sep 19, 2025 | 87.66 | 88.44 | 86.84 | 88.16 | 86.90 | 0.34% | 1,756,930 |
| Sep 18, 2025 | 89.00 | 89.78 | 87.86 | 87.86 | 86.60 | -0.68% | 584,022 |
| Sep 17, 2025 | 88.52 | 88.62 | 87.84 | 88.46 | 87.20 | 0.94% | 549,357 |
| Sep 16, 2025 | 88.66 | 89.74 | 87.24 | 87.64 | 86.39 | 0.71% | 482,905 |
| Sep 15, 2025 | 86.72 | 87.10 | 86.02 | 87.02 | 85.78 | 1.35% | 306,517 |
| Sep 12, 2025 | 86.62 | 86.78 | 85.38 | 85.86 | 84.63 | -0.42% | 337,833 |
| Sep 11, 2025 | 86.78 | 86.86 | 85.84 | 86.22 | 84.99 | -0.07% | 349,106 |
| Sep 10, 2025 | 86.50 | 87.04 | 85.78 | 86.28 | 85.05 | 0.84% | 376,320 |
| Sep 9, 2025 | 86.20 | 86.40 | 85.56 | 85.56 | 84.34 | -0.42% | 364,941 |
| Sep 8, 2025 | 85.66 | 85.96 | 84.64 | 85.92 | 84.69 | 0.77% | 322,711 |
| Sep 5, 2025 | 86.22 | 86.60 | 85.02 | 85.26 | 84.04 | -0.16% | 411,596 |
| Sep 4, 2025 | 84.04 | 85.42 | 83.98 | 85.40 | 84.18 | 2.28% | 496,700 |
| Sep 3, 2025 | 83.28 | 84.32 | 82.68 | 83.50 | 82.31 | 1.68% | 475,517 |
| Sep 2, 2025 | 82.96 | 83.12 | 81.40 | 82.12 | 80.95 | -1.06% | 401,827 |
| Sep 1, 2025 | 82.56 | 83.00 | 82.24 | 83.00 | 81.81 | 0.46% | 233,266 |
| Aug 29, 2025 | 83.26 | 83.58 | 82.36 | 82.62 | 81.44 | -1.12% | 302,639 |
| Aug 28, 2025 | 82.80 | 83.64 | 82.70 | 83.56 | 82.37 | 1.21% | 322,501 |
| Aug 27, 2025 | 82.20 | 82.86 | 82.16 | 82.56 | 81.38 | 0.27% | 339,620 |
| Aug 26, 2025 | 81.78 | 82.68 | 81.66 | 82.34 | 81.16 | 0.27% | 650,461 |
| Aug 25, 2025 | 82.58 | 82.62 | 81.82 | 82.12 | 80.95 | -0.58% | 195,329 |
| Aug 22, 2025 | 80.44 | 82.84 | 80.44 | 82.60 | 81.42 | 2.58% | 491,034 |
| Aug 21, 2025 | 80.42 | 80.64 | 79.80 | 80.52 | 79.37 | 0.65% | 378,583 |
| Aug 20, 2025 | 80.40 | 80.96 | 79.70 | 80.00 | 78.86 | -0.99% | 440,737 |
| Aug 19, 2025 | 79.94 | 81.08 | 79.82 | 80.80 | 79.65 | 1.79% | 473,984 |
| Aug 18, 2025 | 79.12 | 79.44 | 78.48 | 79.38 | 78.25 | 0.20% | 233,181 |
| Aug 15, 2025 | 79.76 | 80.14 | 79.12 | 79.22 | 78.09 | -0.50% | 264,066 |
| Aug 14, 2025 | 79.50 | 79.84 | 79.24 | 79.62 | 78.48 | 0.08% | 306,565 |
| Aug 13, 2025 | 80.00 | 80.20 | 79.38 | 79.56 | 78.42 | -0.38% | 301,386 |
| Aug 12, 2025 | 78.38 | 79.86 | 77.58 | 79.86 | 78.72 | 1.37% | 342,469 |
| Aug 11, 2025 | 79.80 | 79.90 | 78.58 | 78.78 | 77.65 | -1.03% | 391,149 |
| Aug 8, 2025 | 78.48 | 79.66 | 78.24 | 79.60 | 78.46 | 2.18% | 473,053 |
| Aug 7, 2025 | 76.62 | 78.46 | 76.34 | 77.90 | 76.79 | 1.86% | 739,564 |
| Aug 6, 2025 | 77.22 | 77.36 | 76.10 | 76.48 | 75.39 | -0.60% | 524,689 |
| Aug 5, 2025 | 77.70 | 78.18 | 76.14 | 76.94 | 75.84 | 3.05% | 898,808 |
| Aug 4, 2025 | 72.96 | 76.22 | 72.30 | 74.66 | 73.59 | -1.94% | 1,136,752 |
| Jul 31, 2025 | 73.92 | 77.14 | 73.84 | 76.14 | 75.05 | 1.68% | 1,069,031 |
| Jul 30, 2025 | 79.44 | 79.60 | 73.84 | 74.88 | 73.81 | -1.03% | 1,715,097 |
| Jul 29, 2025 | 77.02 | 77.16 | 75.62 | 75.66 | 74.58 | -1.23% | 458,137 |
| Jul 28, 2025 | 77.96 | 78.36 | 76.60 | 76.60 | 75.51 | -0.16% | 465,723 |
| Jul 25, 2025 | 75.70 | 76.72 | 75.56 | 76.72 | 75.62 | 0.26% | 393,786 |
| Jul 24, 2025 | 77.56 | 77.60 | 75.94 | 76.52 | 75.43 | -0.65% | 434,419 |
| Jul 23, 2025 | 76.26 | 77.02 | 75.78 | 77.02 | 75.92 | 1.85% | 557,300 |
| Jul 22, 2025 | 75.66 | 75.88 | 74.80 | 75.62 | 74.54 | -1.12% | 527,472 |
| Jul 21, 2025 | 77.12 | 77.40 | 76.18 | 76.48 | 75.39 | -0.03% | 261,142 |
| Jul 18, 2025 | 77.42 | 77.86 | 76.50 | 76.50 | 75.41 | -0.57% | 400,743 |