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
2018-10-17 83.26 84.88 82.86 84.24 32,686
2018-10-16 80.71 82.46 80.60 82.46 60,258
2018-10-15 80.23 80.73 79.945 80.065 79,068
2018-10-12 81.36 82.78 81.00 82.68 38,098
2018-10-11 79.95 81.13 79.20 80.36 29,742
2018-10-10 81.27 81.84 80.40 80.40 25,150
2018-10-09 82.65 82.84 82.00 82.44 23,448
2018-10-08 84.02 84.02 81.63 82.34 63,155
2018-10-05 85.41 85.52 82.65 84.05 55,803
2018-10-04 86.44 86.57 85.19 85.88 55,126
2018-10-03 88.30 88.30 86.99 87.08 30,081
2018-10-02 88.42 88.42 86.81 87.01 59,347
2018-10-01 88.72 88.88 87.50 87.65 95,981
2018-09-28 88.40 89.35 88.40 89.00 34,666
2018-09-27 87.25 87.80 87.25 87.65 39,672
2018-09-26 87.30 87.70 86.35 86.40 32,991
2018-09-25 87.25 87.65 87.10 87.50 30,059
2018-09-24 87.10 87.25 86.35 86.70 40,176
2018-09-21 87.15 87.50 87.10 87.45 21,269
2018-09-20 86.65 88.35 86.50 87.40 51,090
2018-09-19 85.10 85.75 85.10 85.60 17,720
2018-09-18 84.55 85.45 84.35 85.225 23,143
2018-09-17 84.50 84.75 83.10 83.275 45,116
2018-09-14 85.60 85.90 84.70 85.10 26,155
2018-09-13 86.45 86.60 85.40 85.70 33,005
2018-09-12 85.00 86.00 84.80 85.75 37,959
2018-09-11 84.20 85.55 84.10 85.50 29,032
2018-09-10 84.20 84.95 83.75 84.825 65,084
2018-09-07 82.45 84.60 82.45 83.95 56,067
2018-09-06 82.65 83.25 82.45 82.95 87,001

» More Logmein Stock Price History

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