Stamps.com Inc (NQ: STMP )

183.84 USD +2.57 (+1.42%)
Official Closing Price Updated: 3:11 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 229.01 231.05 217.21 223.24 386,400 -8.39(-3.62%)
Oct 29, 2020 244.26 244.26 230.57 231.63 281,105 -10.37(-4.29%)
Oct 28, 2020 244.86 245.01 239.56 242.00 170,448 -7.13(-2.86%)
Oct 27, 2020 251.35 255.50 247.13 249.13 122,126 +1.77(+0.72%)
Oct 26, 2020 252.20 258.00 245.45 247.36 199,440 -9.20(-3.59%)
Oct 23, 2020 258.06 259.69 252.01 256.56 142,300 -3.11(-1.20%)
Oct 22, 2020 253.80 261.38 251.14 259.67 189,794 +4.39(+1.72%)
Oct 21, 2020 264.00 264.00 246.43 255.28 222,539 -2.49(-0.97%)
Oct 20, 2020 261.00 265.00 256.01 257.77 203,218 -3.36(-1.29%)
Oct 19, 2020 266.01 270.62 260.32 261.13 220,635 -6.17(-2.31%)
Oct 16, 2020 273.76 277.79 266.75 267.30 166,800 -4.41(-1.62%)
Oct 15, 2020 270.00 274.85 264.11 271.71 198,025 -0.88(-0.32%)
Oct 14, 2020 274.35 285.00 271.41 272.59 265,764 +0.31(+0.11%)
Oct 13, 2020 273.98 278.00 270.32 272.28 195,517 +0.29(+0.11%)
Oct 12, 2020 266.00 275.50 265.50 271.99 411,873 +8.46(+3.21%)
Oct 09, 2020 265.97 267.00 260.70 263.53 177,100 +0.77(+0.29%)
Oct 08, 2020 272.00 274.90 258.51 262.76 205,770 -6.29(-2.34%)
Oct 07, 2020 267.76 275.39 267.65 269.05 226,932 +3.52(+1.33%)
Oct 06, 2020 263.85 273.50 260.86 265.53 326,363 +0.01(+0.00%)
Oct 05, 2020 256.00 266.42 256.00 265.52 203,958 +10.88(+4.27%)
Oct 02, 2020 248.13 256.93 248.13 254.64 321,000 +1.44(+0.57%)
Oct 01, 2020 242.51 255.63 242.28 253.20 472,870 +12.25(+5.08%)
Sep 30, 2020 242.08 245.76 237.23 240.95 283,405 -1.72(-0.71%)
Sep 29, 2020 245.00 247.60 239.99 242.67 193,131 -2.56(-1.04%)
Sep 28, 2020 240.93 245.80 235.84 245.23 193,270 +7.20(+3.02%)
Sep 25, 2020 235.72 240.25 230.01 238.03 213,700 +2.03(+0.86%)
Sep 24, 2020 228.53 240.42 225.88 236.00 398,950 +5.77(+2.51%)
Sep 23, 2020 223.23 233.92 222.34 230.23 269,036 +4.87(+2.16%)
Sep 22, 2020 224.44 225.84 215.24 225.36 285,874 +3.86(+1.74%)
Sep 21, 2020 218.00 226.65 217.34 221.50 277,668 -4.38(-1.94%)
Sep 18, 2020 215.90 227.81 212.62 225.88 652,200 +12.92(+6.07%)
Sep 17, 2020 210.42 213.62 207.04 212.96 276,038 -2.04(-0.95%)
Sep 16, 2020 219.58 228.77 214.38 215.00 440,479 +1.60(+0.75%)
Sep 15, 2020 219.04 219.67 211.38 213.40 209,714 -3.61(-1.66%)
Sep 14, 2020 213.93 217.77 211.33 217.01 266,868 +6.18(+2.93%)
Sep 11, 2020 217.78 222.33 209.36 210.83 205,900 -5.28(-2.44%)
Sep 10, 2020 221.61 225.51 215.76 216.11 241,555 -4.07(-1.85%)
Sep 09, 2020 213.83 221.42 210.71 220.18 311,829 +12.62(+6.08%)
Sep 08, 2020 213.69 226.41 207.41 207.56 294,071 -13.37(-6.05%)
Sep 04, 2020 231.29 232.09 208.20 220.93 510,100 -11.93(-5.12%)
Sep 03, 2020 244.13 247.00 231.42 232.86 350,613 -18.07(-7.20%)
Sep 02, 2020 251.06 255.40 247.58 250.93 244,824 +2.33(+0.94%)
Sep 01, 2020 250.12 250.12 241.06 248.60 408,060 -0.74(-0.30%)
Aug 31, 2020 253.46 253.91 245.62 249.34 260,740 -3.38(-1.34%)
Aug 28, 2020 260.94 264.72 251.65 252.72 252,500 -5.79(-2.24%)
Aug 27, 2020 268.90 268.90 255.94 258.51 309,501 -10.85(-4.03%)
Aug 26, 2020 267.11 272.45 267.11 269.36 211,010 +1.60(+0.60%)
Aug 25, 2020 271.06 272.73 264.23 267.76 187,819 -5.32(-1.95%)
Aug 24, 2020 274.11 274.31 267.53 273.08 241,893 +3.33(+1.23%)
Aug 21, 2020 268.81 270.05 261.50 269.75 279,600 +1.27(+0.47%)
Aug 20, 2020 273.90 274.76 267.70 268.48 174,027 -6.10(-2.22%)
Aug 19, 2020 266.64 277.60 265.50 274.58 233,730 +6.89(+2.57%)
Aug 18, 2020 263.00 272.94 261.00 267.69 253,382 +3.44(+1.30%)
Aug 17, 2020 275.22 276.50 262.00 264.25 509,666 -10.39(-3.78%)
Aug 14, 2020 278.69 279.96 270.71 274.64 357,000 -3.08(-1.11%)
Aug 13, 2020 268.82 283.71 265.07 277.72 352,359 +11.20(+4.20%)
Aug 12, 2020 258.00 270.00 256.00 266.52 322,374 +10.01(+3.90%)
Aug 11, 2020 282.85 288.00 254.43 256.51 885,879 -42.63(-14.25%)
Aug 10, 2020 312.97 315.75 291.33 299.14 487,009 -10.22(-3.30%)
Aug 07, 2020 307.00 325.13 287.03 309.36 1,675,300 +47.02(+17.92%)
Aug 06, 2020 282.41 283.44 259.49 262.34 583,353 -21.61(-7.61%)
Aug 05, 2020 272.84 284.17 272.84 283.95 297,610 +7.93(+2.87%)
Aug 04, 2020 267.02 276.78 261.46 276.02 273,350 +7.06(+2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.