Stamps.com Inc (NQ: STMP )

183.84 USD +2.57 (+1.42%)
Official Closing Price Updated: 3:40 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 126.35 136.30 125.31 130.08 424,188 +2.73(+2.14%)
Mar 30, 2020 119.69 128.59 117.28 127.35 286,306 +6.70(+5.55%)
Mar 27, 2020 121.00 126.72 118.00 120.65 186,200 -3.24(-2.62%)
Mar 26, 2020 120.45 126.90 120.45 123.89 338,067 +3.44(+2.86%)
Mar 25, 2020 123.62 129.67 120.05 120.45 544,283 -3.88(-3.12%)
Mar 24, 2020 124.65 127.63 117.24 124.33 434,980 +6.19(+5.24%)
Mar 23, 2020 112.46 119.48 99.40 118.14 370,541 +8.93(+8.18%)
Mar 20, 2020 118.53 122.65 108.24 109.21 416,100 -8.89(-7.53%)
Mar 19, 2020 110.56 123.05 108.63 118.10 362,799 +7.30(+6.59%)
Mar 18, 2020 109.55 118.71 103.06 110.80 632,969 -5.11(-4.41%)
Mar 17, 2020 106.82 117.10 97.55 115.91 619,653 +10.75(+10.22%)
Mar 16, 2020 99.42 108.19 95.67 105.16 654,402 -9.74(-8.48%)
Mar 13, 2020 114.79 116.51 106.40 114.90 395,600 +6.15(+5.66%)
Mar 12, 2020 108.67 113.47 104.55 108.75 595,593 -8.54(-7.28%)
Mar 11, 2020 117.16 120.19 113.78 117.29 992,798 -3.75(-3.10%)
Mar 10, 2020 118.36 124.25 111.00 121.04 757,950 +6.02(+5.23%)
Mar 09, 2020 115.37 121.48 113.24 115.02 475,937 -8.37(-6.78%)
Mar 06, 2020 124.32 127.95 120.32 123.39 393,000 -5.29(-4.11%)
Mar 05, 2020 130.85 133.72 127.11 128.68 552,062 -4.93(-3.69%)
Mar 04, 2020 142.10 143.24 133.25 133.61 522,783 -6.19(-4.43%)
Mar 03, 2020 147.83 148.97 137.52 139.80 487,783 -7.32(-4.98%)
Mar 02, 2020 142.02 150.79 136.99 147.12 884,042 +6.01(+4.26%)
Feb 28, 2020 138.81 145.15 137.00 141.11 509,700 -2.50(-1.74%)
Feb 27, 2020 144.88 152.70 140.81 143.61 798,217 -4.36(-2.95%)
Feb 26, 2020 149.78 156.72 147.50 147.97 890,324 -0.24(-0.16%)
Feb 25, 2020 156.87 161.73 147.02 148.21 961,579 -7.37(-4.74%)
Feb 24, 2020 163.40 172.89 154.75 155.58 1,645,951 -18.89(-10.83%)
Feb 21, 2020 155.01 185.20 151.07 174.47 6,062,200 +16.48(+10.43%)
Feb 20, 2020 131.79 159.70 124.50 157.99 7,070,495 +62.53(+65.50%)
Feb 19, 2020 92.47 97.52 91.82 95.46 1,215,349 +3.57(+3.89%)
Feb 18, 2020 88.10 92.50 88.00 91.89 490,221 +3.16(+3.56%)
Feb 14, 2020 87.29 88.97 86.14 88.73 306,800 +2.94(+3.43%)
Feb 13, 2020 86.57 87.38 85.46 85.79 245,424 -1.48(-1.70%)
Feb 12, 2020 84.60 87.46 83.65 87.27 259,930 +3.47(+4.14%)
Feb 11, 2020 83.60 84.12 82.19 83.80 224,467 +0.77(+0.93%)
Feb 10, 2020 80.78 83.27 79.96 83.03 312,785 +1.73(+2.13%)
Feb 07, 2020 81.43 81.94 80.15 81.30 165,600 -0.35(-0.43%)
Feb 06, 2020 81.87 83.53 80.64 81.65 241,052 +0.18(+0.22%)
Feb 05, 2020 77.58 81.70 77.05 81.47 511,953 +5.20(+6.82%)
Feb 04, 2020 74.01 77.38 73.74 76.27 346,348 +3.07(+4.19%)
Feb 03, 2020 75.00 75.67 73.14 73.20 441,537 -1.29(-1.73%)
Jan 31, 2020 78.15 78.90 73.66 74.49 453,600 -4.78(-6.03%)
Jan 30, 2020 78.73 80.35 76.85 79.27 277,313 -0.11(-0.14%)
Jan 29, 2020 81.45 82.12 79.08 79.38 325,714 -2.05(-2.52%)
Jan 28, 2020 82.38 84.10 81.36 81.43 239,749 -0.27(-0.33%)
Jan 27, 2020 80.56 82.00 80.02 81.70 449,006 -0.99(-1.20%)
Jan 24, 2020 85.79 86.53 82.32 82.69 389,200 -2.74(-3.21%)
Jan 23, 2020 86.14 87.27 84.80 85.43 449,482 -1.32(-1.52%)
Jan 22, 2020 88.60 88.88 86.00 86.75 589,777 -1.74(-1.97%)
Jan 21, 2020 90.55 91.02 88.14 88.49 683,876 -2.34(-2.58%)
Jan 17, 2020 92.44 92.71 89.32 90.83 419,200 -1.64(-1.77%)
Jan 16, 2020 86.50 92.48 86.25 92.47 542,732 +6.23(+7.22%)
Jan 15, 2020 85.09 86.39 83.50 86.24 316,621 +1.00(+1.17%)
Jan 14, 2020 83.61 85.71 82.12 85.24 252,051 +2.40(+2.90%)
Jan 13, 2020 81.69 83.27 80.74 82.84 207,847 +0.97(+1.18%)
Jan 10, 2020 82.33 82.33 80.07 81.87 277,700 -0.27(-0.33%)
Jan 09, 2020 82.77 83.20 81.12 82.14 225,956 -0.52(-0.63%)
Jan 08, 2020 81.35 83.37 80.85 82.66 330,330 +0.96(+1.18%)
Jan 07, 2020 81.10 82.13 79.80 81.70 188,365 +0.44(+0.54%)
Jan 06, 2020 78.51 81.49 77.27 81.26 486,627 +1.88(+2.37%)
Jan 03, 2020 79.33 79.80 78.37 79.38 247,800 -0.93(-1.16%)
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.