LOGMEIN Historical Stock Price

Below is the stock price history for Logmein LOGM. Data is recorded each day for the historical open, high, low, close and volume. The Logmein stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Logmein Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 109.45 110.15 109.25 109.25 11,821
2018-07-19 109.30 110.40 108.80 108.85 36,970
2018-07-18 110.40 110.40 109.40 109.50 36,084
2018-07-17 109.05 110.60 108.45 109.60 49,043
2018-07-16 110.40 110.55 108.50 109.10 34,604
2018-07-13 111.75 111.75 110.20 110.30 23,242
2018-07-12 110.85 112.50 110.20 111.70 29,626
2018-07-11 108.35 110.60 108.35 109.10 43,315
2018-07-10 108.25 108.95 108.05 108.925 25,726
2018-07-09 108.95 108.95 106.80 108.15 42,421
2018-07-06 106.00 106.90 105.75 106.60 29,112
2018-07-05 104.75 105.25 103.975 105.20 19,620
2018-07-03 105.85 105.85 103.75 104.10 24,324
2018-07-02 103.75 104.10 101.75 104.10 28,232
2018-06-29 103.25 103.65 102.45 103.10 32,529
2018-06-28 100.05 103.05 99.55 102.40 79,841
2018-06-27 103.85 103.85 99.65 100.225 81,172
2018-06-26 105.20 105.30 103.70 103.70 56,405
2018-06-25 106.45 106.45 104.65 105.35 54,652
2018-06-22 112.00 112.00 107.65 107.70 44,831
2018-06-21 113.40 113.40 111.30 111.35 79,727
2018-06-20 110.45 114.05 110.45 112.70 104,223
2018-06-19 107.65 110.90 107.20 110.75 31,195
2018-06-18 106.40 108.40 106.20 108.25 59,571
2018-06-15 105.10 106.90 105.10 106.15 80,845
2018-06-14 107.90 108.25 106.25 106.30 38,798
2018-06-13 108.60 108.70 107.15 107.15 29,854
2018-06-12 107.90 108.20 107.25 108.15 54,285
2018-06-11 107.75 107.90 106.85 107.20 54,333
2018-06-08 107.35 107.65 106.60 106.80 28,357

» More Logmein Stock Price History

To see other companies like Logmein (LOGM), view our stock market today for news, and other data.