Stamps.com Inc (NQ: STMP )

205.64 USD +1.04 (+0.51%)
Official Closing Price Updated: 6:15 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 82.63 85.24 81.12 82.36 783,606 -0.10(-0.12%)
Apr 28, 2016 80.83 87.90 79.22 82.46 2,895,961 -10.71(-11.50%)
Apr 27, 2016 91.75 94.63 90.63 93.17 772,462 +1.29(+1.40%)
Apr 26, 2016 94.14 94.96 91.79 91.88 708,187 -2.36(-2.50%)
Apr 25, 2016 91.66 95.34 91.58 94.24 609,478 +1.91(+2.07%)
Apr 22, 2016 95.22 96.19 91.51 92.33 761,130 -3.32(-3.47%)
Apr 21, 2016 99.83 100.60 95.42 95.65 1,051,578 -3.90(-3.92%)
Apr 20, 2016 95.06 101.19 94.37 99.55 1,217,711 +4.53(+4.77%)
Apr 19, 2016 94.38 95.98 92.88 95.02 716,784 +0.45(+0.48%)
Apr 18, 2016 92.53 94.99 92.50 94.57 653,822 +1.50(+1.61%)
Apr 15, 2016 93.23 93.94 91.95 93.07 754,223 +0.04(+0.04%)
Apr 14, 2016 94.99 96.10 92.78 93.03 865,316 -2.76(-2.88%)
Apr 13, 2016 94.91 96.41 94.25 95.79 711,971 +1.68(+1.79%)
Apr 12, 2016 93.62 94.89 92.42 94.11 510,407 +0.15(+0.16%)
Apr 11, 2016 95.11 96.48 93.71 93.96 551,361 -0.62(-0.66%)
Apr 08, 2016 98.02 98.99 93.33 94.58 729,258 -2.24(-2.31%)
Apr 07, 2016 97.00 97.99 95.10 96.82 881,987 -1.05(-1.07%)
Apr 06, 2016 99.59 100.81 97.44 97.87 505,267 -1.93(-1.93%)
Apr 05, 2016 97.90 101.69 97.72 99.80 543,478 +1.72(+1.75%)
Apr 04, 2016 99.06 102.00 96.89 98.08 924,492 -1.18(-1.19%)
Apr 01, 2016 105.27 106.05 98.59 99.26 1,258,429 -7.02(-6.61%)
Mar 31, 2016 106.68 107.97 105.09 106.28 491,314 -0.40(-0.37%)
Mar 30, 2016 112.05 112.68 106.51 106.68 466,344 -4.41(-3.97%)
Mar 29, 2016 108.34 112.31 108.10 111.09 394,568 +2.06(+1.89%)
Mar 28, 2016 108.32 110.43 107.06 109.03 310,707 +0.83(+0.77%)
Mar 24, 2016 107.97 108.20 108.20 108.20 355,000 -0.07(-0.06%)
Mar 23, 2016 110.81 111.06 108.27 108.27 367,536 -2.52(-2.27%)
Mar 22, 2016 108.28 112.89 107.25 110.79 634,530 +1.41(+1.29%)
Mar 21, 2016 114.27 116.49 109.10 109.38 657,828 -4.74(-4.15%)
Mar 18, 2016 113.80 117.11 113.02 114.12 870,760 +1.32(+1.17%)
Mar 17, 2016 112.16 113.58 110.36 112.80 503,688 +0.18(+0.16%)
Mar 16, 2016 112.84 114.40 111.62 112.62 421,009 -1.00(-0.88%)
Mar 15, 2016 112.88 114.57 112.16 113.62 526,928 +0.53(+0.47%)
Mar 14, 2016 116.61 117.99 112.68 113.09 753,089 -3.11(-2.68%)
Mar 11, 2016 116.76 117.96 114.44 116.20 467,407 +0.76(+0.66%)
Mar 10, 2016 118.07 119.91 114.65 115.44 737,058 -1.86(-1.59%)
Mar 09, 2016 119.59 119.66 116.62 117.30 570,294 -2.55(-2.13%)
Mar 08, 2016 121.27 122.50 119.54 119.85 368,582 -2.12(-1.74%)
Mar 07, 2016 122.21 123.75 121.09 121.97 485,546 -0.24(-0.20%)
Mar 04, 2016 118.65 123.45 117.35 122.21 684,647 +2.96(+2.48%)
Mar 03, 2016 120.33 120.64 117.32 119.25 543,532 -1.08(-0.90%)
Mar 02, 2016 122.45 122.45 117.53 120.33 471,599 -1.92(-1.57%)
Mar 01, 2016 117.90 122.35 116.00 122.25 896,308 +3.72(+3.14%)
Feb 29, 2016 117.32 120.19 116.91 118.53 956,259 +2.02(+1.73%)
Feb 26, 2016 120.00 120.86 113.08 116.51 1,829,768 +20.26(+21.05%)
Feb 25, 2016 93.82 96.29 91.64 96.25 707,569 +2.46(+2.62%)
Feb 24, 2016 92.36 94.40 89.01 93.79 540,204 +0.83(+0.89%)
Feb 23, 2016 94.56 96.61 92.52 92.96 250,780 -1.60(-1.69%)
Feb 22, 2016 96.19 96.98 93.90 94.56 611,860 -0.43(-0.45%)
Feb 19, 2016 91.29 95.52 91.29 94.99 543,151 +2.92(+3.17%)
Feb 18, 2016 93.96 96.49 91.71 92.07 471,968 -2.04(-2.17%)
Feb 17, 2016 87.55 95.12 86.80 94.11 814,162 +7.56(+8.73%)
Feb 16, 2016 86.10 87.50 84.35 86.55 572,727 +0.95(+1.11%)
Feb 12, 2016 85.42 85.60 85.60 85.60 262,400 +1.24(+1.47%)
Feb 11, 2016 82.20 85.44 82.10 84.36 205,480 +0.69(+0.82%)
Feb 10, 2016 85.46 87.39 82.70 83.67 292,809 -1.06(-1.25%)
Feb 09, 2016 84.32 86.42 82.56 84.73 426,788 -0.82(-0.96%)
Feb 08, 2016 86.49 86.49 82.67 85.55 388,639 -2.33(-2.65%)
Feb 05, 2016 91.57 93.80 86.37 87.88 424,120 -4.18(-4.54%)
Feb 04, 2016 91.58 92.74 90.32 92.06 203,809 +0.02(+0.02%)
Feb 03, 2016 93.87 93.89 90.53 92.04 178,929 -1.22(-1.31%)
Feb 02, 2016 94.69 95.84 91.82 93.26 297,179 -2.32(-2.43%)
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.