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
2017-12-15 118.65 119.50 118.25 118.65 31,337
2017-12-14 119.40 119.55 118.60 118.95 12,305
2017-12-13 117.45 119.80 117.45 119.20 20,993
2017-12-12 117.05 117.65 115.95 116.50 11,428
2017-12-11 117.75 118.50 117.30 117.40 7,701
2017-12-08 116.35 117.60 115.70 116.95 20,806
2017-12-07 115.25 115.65 114.05 115.05 7,656
2017-12-06 113.05 113.90 112.85 113.75 11,646
2017-12-05 112.55 115.80 112.55 114.05 14,645
2017-12-04 118.00 118.00 113.25 113.50 18,802
2017-12-01 118.50 119.05 116.60 116.60 17,938
2017-11-30 116.95 119.50 115.60 119.20 18,479
2017-11-29 121.50 121.50 116.05 116.60 18,623
2017-11-28 120.15 120.90 119.90 120.75 20,104
2017-11-27 118.40 120.00 118.40 119.70 12,591
2017-11-24 119.00 119.20 118.10 119.00 5,736
2017-11-22 118.95 119.70 118.40 119.30 14,886
2017-11-21 116.80 118.25 116.80 118.00 20,765
2017-11-20 116.80 117.10 115.775 116.425 10,108
2017-11-17 117.40 117.40 116.30 116.40 7,710
2017-11-16 115.55 117.70 115.55 117.35 16,771
2017-11-15 112.95 114.65 112.25 114.45 19,370
2017-11-14 115.40 115.40 113.90 114.25 17,479
2017-11-13 114.25 115.45 113.50 115.45 12,429
2017-11-10 115.60 116.35 114.95 115.45 13,750
2017-11-09 116.85 116.85 113.70 116.10 32,395
2017-11-08 124.05 124.05 118.65 118.65 31,254
2017-11-07 125.15 127.10 121.30 121.60 35,279
2017-11-06 123.25 126.15 122.95 125.25 21,739
2017-11-03 121.80 122.85 121.40 122.60 17,129

» More Logmein Stock Price History

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