Logitech International S.A. (LOGI)
NASDAQ: LOGI · Real-Time Price · USD
96.64
+1.50 (1.58%)
At close: Apr 28, 2026, 4:00 PM EDT
96.65
+0.01 (0.01%)
After-hours: Apr 28, 2026, 7:04 PM EDT
Logitech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 95.66 | 97.05 | 95.55 | 96.64 | 96.64 | 1.58% | 725,000 |
| Apr 27, 2026 | 96.09 | 96.85 | 94.99 | 95.14 | 95.14 | -0.26% | 666,910 |
| Apr 24, 2026 | 95.04 | 95.73 | 94.35 | 95.39 | 95.39 | 0.41% | 624,845 |
| Apr 23, 2026 | 96.25 | 96.71 | 93.75 | 95.00 | 95.00 | -3.07% | 1,032,659 |
| Apr 22, 2026 | 98.94 | 99.14 | 97.70 | 98.01 | 98.01 | -0.16% | 818,440 |
| Apr 21, 2026 | 97.76 | 99.45 | 97.16 | 98.17 | 98.17 | -1.84% | 941,983 |
| Apr 20, 2026 | 100.73 | 100.76 | 99.62 | 100.01 | 100.01 | -1.07% | 399,062 |
| Apr 17, 2026 | 102.13 | 102.24 | 100.70 | 101.09 | 101.09 | 2.07% | 850,423 |
| Apr 16, 2026 | 99.32 | 100.30 | 98.64 | 99.04 | 99.04 | 1.36% | 952,297 |
| Apr 15, 2026 | 96.91 | 97.85 | 96.38 | 97.71 | 97.71 | 1.82% | 610,283 |
| Apr 14, 2026 | 95.15 | 96.12 | 94.55 | 95.96 | 95.96 | 1.62% | 573,276 |
| Apr 13, 2026 | 90.11 | 94.48 | 90.05 | 94.43 | 94.43 | 3.47% | 805,162 |
| Apr 10, 2026 | 94.32 | 94.44 | 90.55 | 91.26 | 91.26 | 0.22% | 1,616,006 |
| Apr 9, 2026 | 93.15 | 93.15 | 90.12 | 91.06 | 91.06 | -3.94% | 1,451,156 |
| Apr 8, 2026 | 96.49 | 96.64 | 94.37 | 94.79 | 94.79 | 2.13% | 1,209,004 |
| Apr 7, 2026 | 92.48 | 93.22 | 91.30 | 92.81 | 92.81 | 0.36% | 655,486 |
| Apr 6, 2026 | 92.10 | 93.05 | 92.10 | 92.48 | 92.48 | 0.54% | 400,923 |
| Apr 2, 2026 | 89.33 | 92.08 | 89.29 | 91.98 | 91.98 | 0.28% | 613,087 |
| Apr 1, 2026 | 91.86 | 92.44 | 91.16 | 91.72 | 91.72 | 0.66% | 819,455 |
| Mar 31, 2026 | 91.71 | 91.82 | 89.34 | 91.12 | 91.12 | 1.23% | 1,107,129 |
| Mar 30, 2026 | 90.76 | 90.89 | 89.48 | 90.01 | 90.01 | -0.03% | 611,875 |
| Mar 27, 2026 | 91.33 | 91.70 | 89.78 | 90.04 | 90.04 | -2.74% | 740,218 |
| Mar 26, 2026 | 93.07 | 94.45 | 92.48 | 92.58 | 92.58 | -1.42% | 859,411 |
| Mar 25, 2026 | 94.20 | 94.56 | 92.95 | 93.91 | 93.91 | 2.27% | 632,518 |
| Mar 24, 2026 | 89.69 | 92.33 | 89.68 | 91.83 | 91.83 | 1.02% | 795,441 |
| Mar 23, 2026 | 90.20 | 92.19 | 89.90 | 90.90 | 90.90 | 3.39% | 798,343 |
| Mar 20, 2026 | 90.95 | 91.29 | 87.38 | 87.92 | 87.92 | -4.14% | 1,456,627 |
| Mar 19, 2026 | 90.14 | 91.77 | 89.57 | 91.72 | 91.72 | 1.75% | 1,293,820 |
| Mar 18, 2026 | 89.65 | 91.52 | 89.56 | 90.14 | 90.14 | -2.65% | 1,518,743 |
| Mar 17, 2026 | 95.77 | 97.89 | 91.28 | 92.59 | 92.59 | -2.21% | 2,038,161 |
| Mar 16, 2026 | 93.66 | 95.18 | 93.54 | 94.68 | 94.68 | 2.08% | 744,021 |
| Mar 13, 2026 | 93.46 | 94.35 | 92.36 | 92.75 | 92.75 | -0.19% | 551,554 |
| Mar 12, 2026 | 92.34 | 95.09 | 92.34 | 92.93 | 92.93 | 0.67% | 864,027 |
| Mar 11, 2026 | 91.86 | 92.80 | 91.12 | 92.31 | 92.31 | 1.51% | 686,534 |
| Mar 10, 2026 | 92.24 | 92.93 | 90.68 | 90.94 | 90.94 | -1.58% | 952,487 |
| Mar 9, 2026 | 90.32 | 92.80 | 90.30 | 92.40 | 92.40 | 0.24% | 2,109,354 |
| Mar 6, 2026 | 88.25 | 92.27 | 88.25 | 92.18 | 92.18 | 2.43% | 1,388,316 |
| Mar 5, 2026 | 90.87 | 92.28 | 89.08 | 89.99 | 89.99 | -2.20% | 909,426 |
| Mar 4, 2026 | 91.62 | 92.14 | 90.59 | 92.01 | 92.01 | 0.45% | 726,056 |
| Mar 3, 2026 | 89.38 | 91.62 | 88.53 | 91.60 | 91.60 | 0.56% | 974,319 |
| Mar 2, 2026 | 89.62 | 91.77 | 89.43 | 91.09 | 91.09 | -0.94% | 771,930 |
| Feb 27, 2026 | 91.99 | 92.79 | 91.46 | 91.95 | 91.95 | -0.82% | 683,186 |
| Feb 26, 2026 | 93.00 | 93.44 | 91.27 | 92.71 | 92.71 | 2.91% | 969,452 |
| Feb 25, 2026 | 90.62 | 90.62 | 89.37 | 90.09 | 90.09 | -1.39% | 899,276 |
| Feb 24, 2026 | 89.76 | 91.81 | 89.76 | 91.36 | 91.36 | 2.22% | 819,291 |
| Feb 23, 2026 | 90.02 | 90.27 | 88.84 | 89.38 | 89.38 | -0.73% | 743,826 |
| Feb 20, 2026 | 89.43 | 91.75 | 89.34 | 90.04 | 90.04 | 0.75% | 925,436 |
| Feb 19, 2026 | 88.84 | 89.75 | 88.84 | 89.37 | 89.37 | 0.48% | 722,428 |
| Feb 18, 2026 | 89.16 | 89.88 | 88.31 | 88.94 | 88.94 | -1.11% | 899,816 |
| Feb 17, 2026 | 89.94 | 90.34 | 89.04 | 89.94 | 89.94 | 0.59% | 720,915 |
| Feb 13, 2026 | 89.08 | 89.75 | 88.16 | 89.41 | 89.41 | 2.75% | 1,687,608 |
| Feb 12, 2026 | 88.94 | 89.10 | 85.55 | 87.02 | 87.02 | -6.75% | 2,676,389 |
| Feb 11, 2026 | 93.93 | 94.12 | 92.31 | 93.32 | 93.32 | 1.00% | 986,446 |
| Feb 10, 2026 | 92.51 | 93.37 | 92.34 | 92.40 | 92.40 | 0.77% | 982,385 |
| Feb 9, 2026 | 91.42 | 92.34 | 90.96 | 91.70 | 91.70 | 0.27% | 771,751 |
| Feb 6, 2026 | 89.79 | 91.46 | 89.58 | 91.45 | 91.45 | 2.86% | 1,220,052 |
| Feb 5, 2026 | 90.64 | 90.70 | 87.71 | 88.91 | 88.91 | -2.62% | 1,882,228 |
| Feb 4, 2026 | 89.73 | 91.84 | 89.13 | 91.30 | 91.30 | 4.31% | 2,065,379 |
| Feb 3, 2026 | 87.78 | 88.56 | 86.82 | 87.53 | 87.53 | -0.16% | 1,083,259 |
| Feb 2, 2026 | 86.33 | 88.06 | 86.26 | 87.67 | 87.67 | 2.13% | 1,535,282 |
| Jan 30, 2026 | 87.31 | 87.67 | 85.53 | 85.84 | 85.84 | -2.98% | 1,374,462 |
| Jan 29, 2026 | 87.75 | 88.92 | 87.26 | 88.48 | 88.48 | 2.12% | 2,394,582 |
| Jan 28, 2026 | 91.04 | 91.14 | 83.32 | 86.64 | 86.64 | -7.57% | 5,404,033 |
| Jan 27, 2026 | 94.05 | 95.16 | 92.67 | 93.74 | 93.74 | -0.45% | 2,333,003 |
| Jan 26, 2026 | 94.10 | 95.46 | 93.89 | 94.16 | 94.16 | 0.77% | 1,690,076 |
| Jan 23, 2026 | 91.74 | 93.56 | 91.20 | 93.44 | 93.44 | 1.78% | 1,401,492 |
| Jan 22, 2026 | 92.06 | 92.67 | 91.40 | 91.81 | 91.81 | -0.08% | 751,666 |
| Jan 21, 2026 | 90.55 | 92.13 | 90.35 | 91.88 | 91.88 | 0.76% | 1,285,847 |
| Jan 20, 2026 | 91.16 | 92.55 | 90.40 | 91.19 | 91.19 | -4.49% | 1,926,835 |
| Jan 16, 2026 | 95.84 | 96.05 | 94.97 | 95.48 | 95.48 | -1.16% | 1,579,180 |
| Jan 15, 2026 | 96.77 | 97.03 | 95.71 | 96.60 | 96.60 | -0.14% | 945,357 |
| Jan 14, 2026 | 97.62 | 98.00 | 96.18 | 96.74 | 96.74 | -0.05% | 1,009,166 |
| Jan 13, 2026 | 97.61 | 97.61 | 95.58 | 96.79 | 96.79 | -0.78% | 600,342 |
| Jan 12, 2026 | 95.72 | 97.55 | 95.30 | 97.55 | 97.55 | 2.58% | 1,195,117 |
| Jan 9, 2026 | 96.86 | 97.08 | 94.54 | 95.10 | 95.10 | -1.33% | 1,557,711 |
| Jan 8, 2026 | 94.62 | 96.45 | 94.43 | 96.38 | 96.38 | -3.33% | 2,049,806 |
| Jan 7, 2026 | 100.87 | 101.06 | 99.46 | 99.70 | 99.70 | 1.55% | 1,767,515 |
| Jan 6, 2026 | 98.78 | 99.24 | 97.94 | 98.18 | 98.18 | -1.34% | 1,026,733 |
| Jan 5, 2026 | 100.85 | 101.64 | 99.38 | 99.51 | 99.51 | -0.77% | 790,675 |
| Jan 2, 2026 | 101.21 | 101.56 | 98.93 | 100.28 | 100.28 | 0.06% | 734,963 |
| Dec 31, 2025 | 102.12 | 102.21 | 100.15 | 100.22 | 100.22 | -2.21% | 650,536 |
| Dec 30, 2025 | 102.63 | 103.17 | 102.48 | 102.48 | 102.48 | -0.41% | 267,251 |
| Dec 29, 2025 | 104.52 | 104.77 | 102.77 | 102.90 | 102.90 | -2.24% | 790,726 |
| Dec 26, 2025 | 105.14 | 105.38 | 104.83 | 105.26 | 105.26 | 0.28% | 454,147 |
| Dec 24, 2025 | 104.40 | 105.19 | 103.70 | 104.97 | 104.97 | 0.78% | 257,936 |
| Dec 23, 2025 | 103.38 | 104.66 | 103.25 | 104.16 | 104.16 | 0.74% | 590,263 |
| Dec 22, 2025 | 104.74 | 104.78 | 103.30 | 103.39 | 103.39 | -0.85% | 513,123 |
| Dec 19, 2025 | 104.27 | 104.88 | 103.58 | 104.28 | 104.28 | 0.12% | 1,032,018 |
| Dec 18, 2025 | 107.70 | 107.74 | 103.18 | 104.16 | 104.16 | -2.23% | 2,107,534 |
| Dec 17, 2025 | 108.96 | 109.97 | 105.87 | 106.54 | 106.54 | -5.11% | 1,053,904 |
| Dec 16, 2025 | 112.00 | 112.50 | 111.35 | 112.28 | 112.28 | 0.31% | 514,632 |
| Dec 15, 2025 | 112.68 | 113.19 | 111.38 | 111.94 | 111.94 | -0.74% | 494,015 |
| Dec 12, 2025 | 118.70 | 118.81 | 111.33 | 112.77 | 112.77 | -6.36% | 1,107,577 |
| Dec 11, 2025 | 120.84 | 120.88 | 119.91 | 120.43 | 120.43 | -0.18% | 326,277 |
| Dec 10, 2025 | 118.30 | 120.71 | 118.26 | 120.65 | 120.65 | 1.53% | 305,112 |
| Dec 9, 2025 | 119.45 | 119.84 | 118.70 | 118.83 | 118.83 | -0.24% | 669,343 |
| Dec 8, 2025 | 119.02 | 119.87 | 118.25 | 119.12 | 119.12 | 1.13% | 400,383 |
| Dec 5, 2025 | 118.27 | 118.49 | 117.27 | 117.79 | 117.79 | -1.12% | 379,970 |
| Dec 4, 2025 | 118.86 | 119.72 | 118.78 | 119.12 | 119.12 | 0.85% | 436,459 |
| Dec 3, 2025 | 118.63 | 119.60 | 117.82 | 118.12 | 118.12 | 0.90% | 775,659 |