Stamps.com Inc (NQ: STMP )

181.11 USD -10.12 (-5.29%)
Streaming Delayed Price Updated: 1:06 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 250.05 253.05 246.20 253.05 414,663 +4.70(+1.89%)
Jun 28, 2018 244.80 250.00 243.05 248.35 278,632 +1.85(+0.75%)
Jun 27, 2018 252.00 253.85 245.10 246.50 325,765 -4.30(-1.71%)
Jun 26, 2018 248.20 251.50 247.50 250.80 179,482 +3.65(+1.48%)
Jun 25, 2018 250.80 251.27 241.55 247.15 284,034 -5.50(-2.18%)
Jun 22, 2018 251.85 257.05 248.15 252.65 621,700 +0.80(+0.32%)
Jun 21, 2018 281.40 281.66 245.00 251.85 1,341,635 -28.45(-10.15%)
Jun 20, 2018 280.50 283.58 279.30 280.30 183,916 +0.75(+0.27%)
Jun 19, 2018 281.00 282.70 274.01 279.55 240,739 -5.05(-1.77%)
Jun 18, 2018 279.70 285.74 278.00 284.60 302,243 +3.50(+1.25%)
Jun 15, 2018 281.60 281.60 281.10 338,011 -0.50(-0.18%)
Jun 14, 2018 278.00 283.83 277.40 281.60 308,591 +5.15(+1.86%)
Jun 13, 2018 272.75 278.25 272.75 276.45 283,702 +4.15(+1.52%)
Jun 12, 2018 267.10 273.04 266.55 272.30 311,535 +5.35(+2.00%)
Jun 11, 2018 268.00 268.89 264.40 266.95 172,830 -0.75(-0.28%)
Jun 08, 2018 261.70 267.85 260.43 267.70 214,830 +6.10(+2.33%)
Jun 07, 2018 263.00 263.85 258.65 261.60 191,493 +0.75(+0.29%)
Jun 06, 2018 261.15 263.15 259.55 260.85 179,212 +1.55(+0.60%)
Jun 05, 2018 261.25 263.40 258.05 259.30 167,345 -0.45(-0.17%)
Jun 04, 2018 258.00 260.25 256.27 259.75 165,361 +2.15(+0.83%)
Jun 01, 2018 253.00 261.45 252.54 257.60 266,524 +6.80(+2.71%)
May 31, 2018 251.45 254.69 249.35 250.80 185,787 -1.30(-0.52%)
May 30, 2018 250.90 253.45 249.95 252.10 198,322 +2.15(+0.86%)
May 29, 2018 248.00 251.80 247.60 249.95 191,496 +1.60(+0.64%)
May 25, 2018 248.35 248.35 248.35 0 +0.85(+0.34%)
May 24, 2018 248.70 248.95 246.30 247.50 213,765 -0.65(-0.26%)
May 23, 2018 245.85 249.20 243.51 248.15 196,738 +2.00(+0.81%)
May 22, 2018 249.40 249.80 246.00 246.15 123,069 -2.75(-1.10%)
May 21, 2018 250.00 252.00 247.85 248.90 194,114 +0.90(+0.36%)
May 18, 2018 247.50 249.50 246.60 248.00 329,125 +0.20(+0.08%)
May 17, 2018 247.70 249.35 245.55 247.80 194,267 +1.10(+0.45%)
May 16, 2018 244.80 249.22 244.80 246.70 325,704 +1.30(+0.53%)
May 15, 2018 243.80 248.50 243.50 245.40 215,985 -0.45(-0.18%)
May 14, 2018 249.15 251.50 245.00 245.85 351,176 -1.75(-0.71%)
May 11, 2018 249.65 249.65 245.90 247.60 320,269 -1.20(-0.48%)
May 10, 2018 246.40 250.00 244.10 248.80 282,542 +2.45(+0.99%)
May 09, 2018 240.80 248.15 239.90 246.35 337,686 +5.45(+2.26%)
May 08, 2018 236.85 241.35 233.30 240.90 307,583 +0.65(+0.27%)
May 07, 2018 237.90 244.15 235.15 240.25 438,878 +2.95(+1.24%)
May 04, 2018 236.00 240.45 228.00 237.30 1,045,875 +8.95(+3.92%)
May 03, 2018 231.30 233.80 225.95 228.35 527,405 -3.45(-1.49%)
May 02, 2018 229.95 237.00 228.64 231.80 453,887 +2.45(+1.07%)
May 01, 2018 226.00 230.00 224.45 229.35 441,818 +1.60(+0.70%)
Apr 30, 2018 227.90 231.25 227.30 227.75 339,960 +0.65(+0.29%)
Apr 27, 2018 225.30 229.00 223.70 227.10 297,007 +3.80(+1.70%)
Apr 26, 2018 223.50 224.95 221.75 223.30 108,545 +1.30(+0.59%)
Apr 25, 2018 219.50 222.35 214.65 222.00 219,588 +2.55(+1.16%)
Apr 24, 2018 219.95 224.30 216.35 219.45 187,174 +0.25(+0.11%)
Apr 23, 2018 219.55 223.40 217.85 219.20 237,278 +2.45(+1.13%)
Apr 20, 2018 221.65 222.25 216.50 216.75 213,273 -4.90(-2.21%)
Apr 19, 2018 218.65 222.30 218.00 221.65 261,632 +1.75(+0.80%)
Apr 18, 2018 217.95 220.05 213.76 219.90 192,471 +3.50(+1.62%)
Apr 17, 2018 208.60 217.12 208.50 216.40 338,614 +10.85(+5.28%)
Apr 16, 2018 205.05 207.85 200.25 205.55 474,088 +1.65(+0.81%)
Apr 13, 2018 203.85 210.80 198.20 203.90 1,073,753 -15.75(-7.17%)
Apr 12, 2018 218.75 220.54 214.80 219.65 185,023 +3.70(+1.71%)
Apr 11, 2018 211.55 218.65 205.76 215.95 304,075 +3.35(+1.58%)
Apr 10, 2018 213.00 213.95 210.50 212.60 177,045 +2.75(+1.31%)
Apr 09, 2018 208.85 212.55 207.74 209.85 194,483 +3.30(+1.60%)
Apr 06, 2018 207.95 211.23 205.21 206.55 232,074 -2.95(-1.41%)
Apr 05, 2018 210.00 212.94 206.80 209.50 245,187 +0.65(+0.31%)
Apr 04, 2018 200.20 209.95 197.50 208.85 293,528 +6.00(+2.96%)
Apr 03, 2018 197.40 203.35 197.40 202.85 324,172 +6.80(+3.47%)
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.