Stamps.com Inc (NQ: STMP )

193.79 USD -5.68 (-2.85%)
Official Closing Price Updated: 7:36 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 199.85 200.00 192.31 193.79 242,166 -5.68(-2.85%)
Apr 19, 2021 205.19 205.19 198.52 199.47 175,589 -6.23(-3.03%)
Apr 16, 2021 205.53 207.67 198.91 205.70 249,700 -1.27(-0.61%)
Apr 15, 2021 214.53 215.20 206.63 206.97 208,574 -5.78(-2.72%)
Apr 14, 2021 208.98 214.59 208.01 212.75 274,777 +5.03(+2.42%)
Apr 13, 2021 209.69 213.55 207.44 207.72 225,083 +0.11(+0.05%)
Apr 12, 2021 205.49 208.79 203.39 207.61 171,026 +1.97(+0.96%)
Apr 09, 2021 204.18 205.97 202.46 205.64 166,000 +1.04(+0.51%)
Apr 08, 2021 209.01 209.01 201.99 204.60 173,578 -0.80(-0.39%)
Apr 07, 2021 210.48 210.93 204.43 205.40 218,183 -4.82(-2.29%)
Apr 06, 2021 210.25 213.74 208.70 210.22 204,294 +0.63(+0.30%)
Apr 05, 2021 206.50 210.10 202.70 209.59 238,495 +5.25(+2.57%)
Apr 01, 2021 201.04 205.68 200.63 204.34 198,800 +4.83(+2.42%)
Mar 31, 2021 196.00 203.44 196.00 199.51 282,321 +6.34(+3.28%)
Mar 30, 2021 191.51 194.90 188.07 193.17 214,800 -0.22(-0.11%)
Mar 29, 2021 198.69 202.75 192.76 193.39 313,965 -4.50(-2.27%)
Mar 26, 2021 186.66 198.40 184.22 197.89 341,600 +11.23(+6.02%)
Mar 25, 2021 179.17 187.79 175.86 186.66 241,470 +5.33(+2.94%)
Mar 24, 2021 192.54 193.56 181.01 181.33 209,208 -9.42(-4.94%)
Mar 23, 2021 194.89 197.00 189.93 190.75 208,865 -3.30(-1.70%)
Mar 22, 2021 196.09 197.84 193.41 194.05 169,512 +0.09(+0.05%)
Mar 19, 2021 189.52 195.81 188.54 193.96 471,100 +4.86(+2.57%)
Mar 18, 2021 193.11 196.74 188.92 189.10 242,597 -6.06(-3.11%)
Mar 17, 2021 187.57 195.98 186.05 195.16 182,756 +4.40(+2.31%)
Mar 16, 2021 194.01 197.22 189.55 190.76 257,598 -2.74(-1.42%)
Mar 15, 2021 191.90 194.47 189.55 193.50 202,610 +3.27(+1.72%)
Mar 12, 2021 188.50 192.25 186.37 190.23 230,000 -2.14(-1.11%)
Mar 11, 2021 189.47 193.96 187.66 192.37 269,783 +6.31(+3.39%)
Mar 10, 2021 186.00 189.57 183.57 186.06 283,772 +3.67(+2.01%)
Mar 09, 2021 178.00 184.23 175.04 182.39 341,385 +11.87(+6.96%)
Mar 08, 2021 178.55 181.85 170.51 170.52 403,896 -5.99(-3.39%)
Mar 05, 2021 182.46 182.46 167.45 176.51 780,300 -2.55(-1.42%)
Mar 04, 2021 188.70 192.00 175.25 179.06 552,037 -12.17(-6.36%)
Mar 03, 2021 193.53 197.87 189.34 191.23 369,090 -1.82(-0.94%)
Mar 02, 2021 199.01 201.41 191.96 193.05 268,919 -2.73(-1.39%)
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.