Stamps.com Inc (NQ: STMP )

181.27 USD +2.84 (+1.59%)
Official Closing Price Updated: 7:10 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 85.00 85.44 72.22 75.81 4,249,880 -5.03(-6.23%)
Jul 28, 2016 80.19 81.43 79.01 80.84 1,443,512 +1.30(+1.63%)
Jul 27, 2016 78.50 79.92 76.61 79.54 763,312 +1.73(+2.22%)
Jul 26, 2016 79.35 80.40 77.50 77.81 1,048,648 -1.81(-2.27%)
Jul 25, 2016 76.76 80.32 76.46 79.62 1,725,636 +2.22(+2.87%)
Jul 22, 2016 73.46 78.23 71.61 77.40 1,761,668 +4.67(+6.42%)
Jul 21, 2016 73.40 74.50 71.70 72.73 944,999 -0.67(-0.91%)
Jul 20, 2016 72.01 74.70 70.91 73.40 1,332,348 +2.06(+2.89%)
Jul 19, 2016 74.75 74.79 68.82 71.34 2,866,910 -3.39(-4.54%)
Jul 18, 2016 74.52 76.13 73.66 74.73 867,021 +0.01(+0.01%)
Jul 15, 2016 74.85 75.17 71.77 74.72 2,409,564 -0.08(-0.11%)
Jul 14, 2016 74.49 77.13 68.85 74.80 4,031,802 +0.95(+1.29%)
Jul 13, 2016 80.67 80.99 73.14 73.85 1,879,435 -6.29(-7.85%)
Jul 12, 2016 81.25 83.44 77.09 80.14 1,580,292 +0.86(+1.08%)
Jul 11, 2016 86.66 87.18 75.60 79.28 4,002,085 -7.02(-8.13%)
Jul 08, 2016 89.31 88.44 86.10 86.30 565,457 -2.14(-2.42%)
Jul 07, 2016 88.07 88.55 86.78 88.44 249,192 +1.77(+2.04%)
Jul 05, 2016 86.04 87.68 85.43 86.67 289,168 -0.22(-0.25%)
Jul 01, 2016 87.75 86.89 86.89 86.89 310,200 -0.53(-0.61%)
Jun 30, 2016 86.61 87.97 85.85 87.42 451,381 +0.91(+1.05%)
Jun 29, 2016 85.15 86.98 84.22 86.51 428,877 +1.94(+2.29%)
Jun 28, 2016 83.00 86.22 82.55 84.57 401,760 +2.24(+2.72%)
Jun 27, 2016 84.18 85.01 81.22 82.33 482,276 -2.91(-3.41%)
Jun 24, 2016 85.41 88.32 84.90 85.24 949,447 -3.30(-3.73%)
Jun 23, 2016 90.86 91.32 86.11 88.54 1,082,846 -1.81(-2.00%)
Jun 22, 2016 91.86 93.03 90.19 90.35 323,519 -1.75(-1.90%)
Jun 21, 2016 92.87 93.18 91.36 92.10 337,150 -0.04(-0.04%)
Jun 20, 2016 89.90 93.00 89.90 92.14 536,886 +3.10(+3.48%)
Jun 17, 2016 89.75 90.07 88.52 89.04 544,742 -0.70(-0.78%)
Jun 16, 2016 90.77 91.19 89.20 89.74 408,895 -1.68(-1.84%)
Jun 15, 2016 91.27 92.42 89.99 91.42 190,449 +0.72(+0.79%)
Jun 14, 2016 90.41 91.93 89.21 90.70 267,936 +0.02(+0.02%)
Jun 13, 2016 91.23 92.61 90.10 90.68 269,894 -0.93(-1.02%)
Jun 10, 2016 92.00 92.06 90.02 91.61 405,294 -0.91(-0.98%)
Jun 09, 2016 92.94 93.73 91.37 92.52 255,852 -1.02(-1.09%)
Jun 08, 2016 93.78 93.90 91.59 93.54 330,683 +0.01(+0.01%)
Jun 07, 2016 92.98 94.69 92.22 93.53 507,441 +0.95(+1.03%)
Jun 06, 2016 90.99 92.96 90.16 92.58 361,345 +2.24(+2.48%)
Jun 03, 2016 90.61 90.61 88.93 90.34 309,916 -0.87(-0.95%)
Jun 02, 2016 89.49 91.54 85.28 91.21 788,514 +1.19(+1.32%)
Jun 01, 2016 90.93 91.09 89.46 90.02 539,172 -0.97(-1.07%)
May 31, 2016 91.18 91.50 90.01 90.99 460,973 +0.22(+0.24%)
May 27, 2016 90.65 90.77 90.77 90.77 728,600 +0.70(+0.78%)
May 26, 2016 88.01 91.29 88.00 90.07 1,022,064 +5.67(+6.72%)
May 25, 2016 84.82 85.00 83.23 84.40 360,930 +0.20(+0.24%)
May 24, 2016 82.55 84.94 81.95 84.20 537,749 +2.51(+3.07%)
May 23, 2016 82.36 83.36 81.59 81.69 520,768 +0.11(+0.13%)
May 20, 2016 78.32 82.05 77.39 81.58 612,935 +3.55(+4.55%)
May 19, 2016 79.08 80.46 76.50 78.03 498,128 -1.37(-1.73%)
May 18, 2016 79.25 80.85 78.73 79.40 704,621 +0.37(+0.47%)
May 17, 2016 83.72 83.87 78.12 79.03 1,020,535 -4.56(-5.46%)
May 16, 2016 83.49 83.92 81.36 83.59 588,465 +0.34(+0.41%)
May 13, 2016 80.94 84.80 80.94 83.25 570,761 -0.19(-0.23%)
May 12, 2016 84.37 85.95 82.13 83.44 872,872 +0.88(+1.07%)
May 11, 2016 83.21 86.40 81.53 82.56 1,368,427 -1.08(-1.29%)
May 10, 2016 102.66 103.99 82.00 83.64 5,411,084 -4.70(-5.32%)
May 09, 2016 84.20 89.55 83.86 88.34 1,904,446 +3.97(+4.71%)
May 06, 2016 82.25 84.39 80.59 84.37 902,216 +1.61(+1.95%)
May 05, 2016 82.53 82.93 81.39 82.76 449,198 +0.67(+0.82%)
May 04, 2016 82.60 83.47 81.30 82.09 405,470 -0.76(-0.92%)
May 03, 2016 84.55 85.19 82.33 82.85 549,192 -1.73(-2.05%)
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.