Stamps.com Inc (NQ: STMP )

178.43 USD -2.74 (-1.51%)
Official Closing Price Updated: 7:58 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 138.81 145.15 137.00 141.11 509,700 -2.50(-1.74%)
Feb 27, 2020 144.88 152.70 140.81 143.61 798,217 -4.36(-2.95%)
Feb 26, 2020 149.78 156.72 147.50 147.97 890,324 -0.24(-0.16%)
Feb 25, 2020 156.87 161.73 147.02 148.21 961,579 -7.37(-4.74%)
Feb 24, 2020 163.40 172.89 154.75 155.58 1,645,746 -18.89(-10.83%)
Feb 21, 2020 155.01 185.20 151.07 174.47 6,062,200 +16.48(+10.43%)
Feb 20, 2020 131.79 159.70 124.50 157.99 7,070,495 +62.53(+65.50%)
Feb 19, 2020 92.47 97.52 91.82 95.46 1,215,349 +3.57(+3.89%)
Feb 18, 2020 88.10 92.50 88.00 91.89 490,221 +3.16(+3.56%)
Feb 14, 2020 87.29 88.97 86.14 88.73 306,800 +2.94(+3.43%)
Feb 13, 2020 86.57 87.38 85.46 85.79 245,424 -1.48(-1.70%)
Feb 12, 2020 84.60 87.46 83.65 87.27 259,930 +3.47(+4.14%)
Feb 11, 2020 83.60 84.12 82.19 83.80 224,467 +0.77(+0.93%)
Feb 10, 2020 80.78 83.27 79.96 83.03 312,785 +1.73(+2.13%)
Feb 07, 2020 81.43 81.94 80.15 81.30 165,600 -0.35(-0.43%)
Feb 06, 2020 81.87 83.53 80.64 81.65 241,052 +0.18(+0.22%)
Feb 05, 2020 77.58 81.70 77.05 81.47 511,953 +5.20(+6.82%)
Feb 04, 2020 74.01 77.38 73.74 76.27 346,348 +3.07(+4.19%)
Feb 03, 2020 75.00 75.67 73.14 73.20 441,537 -1.29(-1.73%)
Jan 31, 2020 78.15 78.90 73.66 74.49 453,600 -4.78(-6.03%)
Jan 30, 2020 78.73 80.35 76.85 79.27 277,313 -0.11(-0.14%)
Jan 29, 2020 81.45 82.12 79.08 79.38 325,714 -2.05(-2.52%)
Jan 28, 2020 82.38 84.10 81.36 81.43 239,749 -0.27(-0.33%)
Jan 27, 2020 80.56 82.00 80.02 81.70 449,006 -0.99(-1.20%)
Jan 24, 2020 85.79 86.53 82.32 82.69 389,200 -2.74(-3.21%)
Jan 23, 2020 86.14 87.27 84.80 85.43 449,482 -1.32(-1.52%)
Jan 22, 2020 88.60 88.88 86.00 86.75 589,777 -1.74(-1.97%)
Jan 21, 2020 90.55 91.02 88.14 88.49 683,876 -2.34(-2.58%)
Jan 17, 2020 92.44 92.71 89.32 90.83 419,200 -1.64(-1.77%)
Jan 16, 2020 86.50 92.48 86.25 92.47 542,732 +6.23(+7.22%)
Jan 15, 2020 85.09 86.39 83.50 86.24 316,621 +1.00(+1.17%)
Jan 14, 2020 83.61 85.71 82.12 85.24 252,051 +2.40(+2.90%)
Jan 13, 2020 81.69 83.27 80.74 82.84 207,847 +0.97(+1.18%)
Jan 10, 2020 82.33 82.33 80.07 81.87 277,700 -0.27(-0.33%)
Jan 09, 2020 82.77 83.20 81.12 82.14 225,956 -0.52(-0.63%)
Jan 08, 2020 81.35 83.37 80.85 82.66 330,330 +0.96(+1.18%)
Jan 07, 2020 81.10 82.13 79.80 81.70 188,365 +0.44(+0.54%)
Jan 06, 2020 78.51 81.49 77.27 81.26 486,627 +1.88(+2.37%)
Jan 03, 2020 79.33 79.80 78.37 79.38 247,800 -0.93(-1.16%)
Jan 02, 2020 84.11 84.48 79.80 80.31 274,003 -3.21(-3.84%)
Dec 31, 2019 82.94 84.56 82.68 83.52 218,800 +0.47(+0.57%)
Dec 30, 2019 84.58 84.63 82.80 83.05 185,793 -1.53(-1.81%)
Dec 27, 2019 86.16 86.50 84.50 84.58 212,800 -1.20(-1.40%)
Dec 26, 2019 84.89 86.00 84.51 85.78 223,533 +1.07(+1.26%)
Dec 24, 2019 86.05 86.07 84.26 84.71 104,700 -1.16(-1.35%)
Dec 23, 2019 84.93 86.93 84.40 85.87 330,065 +0.92(+1.08%)
Dec 20, 2019 85.13 85.75 83.76 84.95 671,900 +0.55(+0.65%)
Dec 19, 2019 80.12 84.51 79.65 84.40 422,593 +4.28(+5.34%)
Dec 18, 2019 79.34 81.23 78.64 80.12 426,509 +0.81(+1.02%)
Dec 17, 2019 80.71 80.99 76.89 79.31 486,256 -1.27(-1.58%)
Dec 16, 2019 83.62 83.65 80.52 80.58 372,923 -2.56(-3.08%)
Dec 13, 2019 85.41 86.39 83.02 83.14 220,700 -1.90(-2.23%)
Dec 12, 2019 83.14 85.85 82.80 85.04 378,995 +1.50(+1.80%)
Dec 11, 2019 84.13 84.78 83.00 83.54 192,457 -0.71(-0.84%)
Dec 10, 2019 84.20 85.00 83.51 84.25 377,570 -0.02(-0.02%)
Dec 09, 2019 82.55 84.44 81.65 84.27 473,359 +1.36(+1.64%)
Dec 06, 2019 85.26 86.08 82.50 82.91 290,400 -1.24(-1.47%)
Dec 05, 2019 84.28 85.00 82.87 84.15 608,865 -0.08(-0.09%)
Dec 04, 2019 84.27 85.34 83.59 84.23 567,988 +0.71(+0.85%)
Dec 03, 2019 82.59 84.52 82.03 83.52 539,298 -0.54(-0.64%)
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.