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 31, 2020 261.12 261.55 250.18 260.28 281,800 +2.48(+0.96%)
Jul 30, 2020 253.52 259.72 245.93 257.80 370,267 +4.01(+1.58%)
Jul 29, 2020 224.93 256.22 224.69 253.79 666,681 +33.49(+15.20%)
Jul 28, 2020 229.47 230.70 219.55 220.30 165,194 -10.72(-4.64%)
Jul 27, 2020 218.51 232.55 218.16 231.02 296,735 +15.03(+6.96%)
Jul 24, 2020 217.26 224.49 213.49 215.99 194,500 -5.99(-2.70%)
Jul 23, 2020 227.13 230.51 219.26 221.98 204,331 -4.80(-2.12%)
Jul 22, 2020 230.89 232.99 223.71 226.78 243,849 -4.35(-1.88%)
Jul 21, 2020 233.19 235.52 221.58 231.13 297,778 +0.82(+0.36%)
Jul 20, 2020 219.01 240.00 218.21 230.31 596,555 +11.72(+5.36%)
Jul 17, 2020 218.73 221.48 215.17 218.59 234,200 +0.99(+0.45%)
Jul 16, 2020 210.50 217.89 209.37 217.60 304,636 +6.99(+3.32%)
Jul 15, 2020 200.30 212.43 197.64 210.61 227,227 +13.10(+6.63%)
Jul 14, 2020 198.80 200.64 190.11 197.51 244,131 -1.12(-0.56%)
Jul 13, 2020 210.16 213.31 195.89 198.63 321,199 -10.97(-5.23%)
Jul 10, 2020 207.80 210.00 203.74 209.60 166,600 +0.21(+0.10%)
Jul 09, 2020 206.07 213.74 205.33 209.39 278,335 +4.98(+2.44%)
Jul 08, 2020 197.18 204.45 196.29 204.41 195,613 +7.08(+3.59%)
Jul 07, 2020 197.47 204.52 196.50 197.33 184,135 -2.06(-1.03%)
Jul 06, 2020 195.59 207.20 195.59 199.39 273,418 +3.50(+1.79%)
Jul 02, 2020 197.07 200.79 194.24 195.89 263,400 -0.02(-0.01%)
Jul 01, 2020 184.36 197.39 184.36 195.91 382,879 +12.22(+6.65%)
Jun 30, 2020 177.68 186.70 176.35 183.69 344,192 +6.44(+3.63%)
Jun 29, 2020 185.65 185.82 175.14 177.25 248,173 -8.56(-4.61%)
Jun 26, 2020 175.17 193.61 175.01 185.81 979,300 +10.81(+6.18%)
Jun 25, 2020 178.40 179.05 173.51 175.00 161,305 -4.05(-2.26%)
Jun 24, 2020 179.15 181.11 175.30 179.05 158,410 -1.26(-0.70%)
Jun 23, 2020 185.93 187.00 179.48 180.31 212,502 -5.16(-2.78%)
Jun 22, 2020 177.01 185.59 173.12 185.47 212,308 +9.89(+5.63%)
Jun 19, 2020 179.30 182.79 174.95 175.58 430,300 -3.08(-1.72%)
Jun 18, 2020 180.27 180.27 176.84 178.66 261,837 -0.46(-0.26%)
Jun 17, 2020 183.06 184.28 177.95 179.12 208,832 -3.11(-1.71%)
Jun 16, 2020 183.54 185.01 180.74 182.23 154,253 +2.61(+1.45%)
Jun 15, 2020 166.56 180.27 166.56 179.62 243,631 +8.84(+5.18%)
Jun 12, 2020 175.20 179.31 166.19 170.78 268,700 -1.22(-0.71%)
Jun 11, 2020 179.13 183.42 171.04 172.00 232,671 -11.90(-6.47%)
Jun 10, 2020 187.73 188.58 181.70 183.90 243,945 -3.61(-1.93%)
Jun 09, 2020 177.14 188.80 176.24 187.51 280,260 +10.49(+5.93%)
Jun 08, 2020 176.04 179.17 175.10 177.02 207,429 -2.41(-1.34%)
Jun 05, 2020 182.53 186.08 177.25 179.43 242,300 -3.10(-1.70%)
Jun 04, 2020 186.69 188.24 180.85 182.53 253,319 -4.05(-2.17%)
Jun 03, 2020 194.04 195.00 182.02 186.58 465,617 -11.62(-5.86%)
Jun 02, 2020 202.00 204.45 196.23 198.20 181,042 -3.80(-1.88%)
Jun 01, 2020 195.42 203.00 194.22 202.00 215,544 +3.85(+1.94%)
May 29, 2020 198.65 199.99 190.88 198.15 242,400 +0.71(+0.36%)
May 28, 2020 187.05 200.46 186.73 197.44 417,095 +11.68(+6.29%)
May 27, 2020 185.58 187.52 177.47 185.76 322,064 -0.15(-0.08%)
May 26, 2020 194.62 194.62 185.66 185.91 196,250 -3.13(-1.66%)
May 22, 2020 192.58 192.58 187.56 189.04 165,000 -2.59(-1.35%)
May 21, 2020 194.11 194.90 188.03 191.63 216,220 -2.21(-1.14%)
May 20, 2020 203.35 205.90 191.12 193.84 263,102 -8.66(-4.28%)
May 19, 2020 198.74 204.10 194.38 202.50 285,565 +4.09(+2.06%)
May 18, 2020 200.00 200.00 192.21 198.41 387,528 +3.20(+1.64%)
May 15, 2020 194.33 197.00 192.65 195.21 333,700 -0.28(-0.14%)
May 14, 2020 191.96 196.95 188.48 195.49 358,564 -1.43(-0.73%)
May 13, 2020 197.26 201.31 189.80 196.92 516,463 +1.68(+0.86%)
May 12, 2020 215.52 216.00 195.01 195.24 849,978 -20.96(-9.69%)
May 11, 2020 198.02 221.73 196.58 216.20 965,066 +13.33(+6.57%)
May 08, 2020 189.24 204.08 182.10 202.87 815,800 +7.99(+4.10%)
May 07, 2020 192.00 199.04 190.07 194.88 1,081,220 +9.88(+5.34%)
May 06, 2020 169.53 185.10 169.53 185.00 505,503 +15.82(+9.35%)
May 05, 2020 161.50 169.83 160.85 169.18 380,290 +9.26(+5.79%)
May 04, 2020 153.64 160.17 152.96 159.92 245,797 +5.43(+3.51%)
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.