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, 2019 92.01 94.85 92.01 93.99 1,192,639 +2.03(+2.21%)
Feb 27, 2019 96.03 98.99 91.05 91.96 1,849,564 -5.27(-5.42%)
Feb 26, 2019 98.52 100.50 94.20 97.23 2,910,087 -1.99(-2.01%)
Feb 25, 2019 83.19 100.72 83.19 99.22 9,648,124 +15.57(+18.61%)
Feb 22, 2019 90.00 94.34 82.40 83.65 13,692,900 -114.43(-57.77%)
Feb 21, 2019 203.67 203.87 194.08 198.08 1,901,364 -4.05(-2.00%)
Feb 20, 2019 201.94 204.12 201.19 202.13 206,019 +0.03(+0.01%)
Feb 19, 2019 201.35 207.25 201.35 202.10 357,594 +0.86(+0.43%)
Feb 15, 2019 199.06 201.64 197.73 201.24 211,400 +3.76(+1.90%)
Feb 14, 2019 195.96 198.63 194.62 197.48 191,777 +0.00(+0.00%)
Feb 13, 2019 196.18 198.24 195.10 197.48 232,564 +2.10(+1.07%)
Feb 12, 2019 188.68 196.26 188.68 195.38 268,937 +7.89(+4.21%)
Feb 11, 2019 190.00 191.70 187.01 187.49 395,186 -2.50(-1.32%)
Feb 08, 2019 189.42 192.29 189.27 189.99 226,700 -0.77(-0.40%)
Feb 07, 2019 187.76 191.34 186.98 190.76 185,039 +1.14(+0.60%)
Feb 06, 2019 190.64 190.85 186.13 189.62 177,348 -0.48(-0.25%)
Feb 05, 2019 189.11 192.43 189.00 190.10 251,206 +0.72(+0.38%)
Feb 04, 2019 187.01 189.38 184.44 189.38 182,754 +1.94(+1.03%)
Feb 01, 2019 185.15 189.47 185.15 187.44 284,500 +1.36(+0.73%)
Jan 31, 2019 182.07 187.77 181.86 186.08 276,866 +4.23(+2.33%)
Jan 30, 2019 177.68 183.00 177.00 181.85 207,696 +5.77(+3.28%)
Jan 29, 2019 178.00 178.00 173.53 176.08 218,448 -1.87(-1.05%)
Jan 28, 2019 176.14 178.27 174.55 177.95 286,378 +0.61(+0.34%)
Jan 25, 2019 177.42 177.48 174.56 177.34 244,900 +1.65(+0.94%)
Jan 24, 2019 175.43 176.12 173.72 175.69 203,520 +0.69(+0.39%)
Jan 23, 2019 176.27 176.27 173.00 175.00 228,629 -0.79(-0.45%)
Jan 22, 2019 175.82 177.54 173.51 175.79 396,670 -0.06(-0.03%)
Jan 18, 2019 171.97 176.78 170.66 175.85 347,000 +4.18(+2.43%)
Jan 17, 2019 172.64 174.31 170.56 171.67 210,941 -1.70(-0.98%)
Jan 16, 2019 173.02 175.79 172.32 173.37 222,059 +0.86(+0.50%)
Jan 15, 2019 171.92 174.07 170.48 172.51 225,787 +1.90(+1.11%)
Jan 14, 2019 170.39 171.30 169.13 170.61 243,326 -1.59(-0.92%)
Jan 11, 2019 170.42 173.30 169.21 172.20 349,200 +0.45(+0.26%)
Jan 10, 2019 165.95 172.18 163.08 171.75 423,312 +4.75(+2.84%)
Jan 09, 2019 162.48 168.90 161.73 167.00 306,317 +4.98(+3.07%)
Jan 08, 2019 163.65 165.31 159.51 162.02 226,806 +0.45(+0.28%)
Jan 07, 2019 155.37 163.48 154.61 161.57 298,868 +6.88(+4.45%)
Jan 04, 2019 150.55 157.95 149.65 154.69 309,600 +6.72(+4.54%)
Jan 03, 2019 149.11 151.25 147.00 147.97 251,417 -2.70(-1.79%)
Jan 02, 2019 152.45 158.12 149.33 150.67 381,533 -4.97(-3.19%)
Dec 31, 2018 156.23 157.66 152.10 155.64 231,600 +0.32(+0.21%)
Dec 28, 2018 157.09 158.99 152.58 155.32 332,300 -1.36(-0.87%)
Dec 27, 2018 148.59 157.16 148.59 156.68 375,812 +5.39(+3.56%)
Dec 26, 2018 143.49 151.95 143.49 151.29 257,767 +8.10(+5.66%)
Dec 24, 2018 144.94 148.48 141.38 143.19 144,500 -2.17(-1.49%)
Dec 21, 2018 150.21 156.02 145.08 145.36 544,100 -4.27(-2.85%)
Dec 20, 2018 149.92 153.47 144.31 149.63 565,363 +0.68(+0.46%)
Dec 19, 2018 152.04 154.47 148.47 148.95 432,400 -2.55(-1.68%)
Dec 18, 2018 154.32 158.80 150.28 151.50 456,654 -1.11(-0.73%)
Dec 17, 2018 160.44 160.44 151.58 152.61 397,131 -8.73(-5.41%)
Dec 14, 2018 159.30 164.49 158.18 161.34 284,400 +0.58(+0.36%)
Dec 13, 2018 165.05 166.38 159.27 160.76 429,472 -4.53(-2.74%)
Dec 12, 2018 171.14 172.63 164.79 165.29 348,623 -3.01(-1.79%)
Dec 11, 2018 174.73 176.10 163.00 168.30 579,320 -4.51(-2.61%)
Dec 10, 2018 171.98 175.80 168.00 172.81 534,573 +1.10(+0.64%)
Dec 07, 2018 175.51 179.48 169.76 171.71 545,300 -4.85(-2.75%)
Dec 06, 2018 160.00 182.96 156.26 176.56 1,025,694 +13.26(+8.12%)
Dec 04, 2018 169.15 169.64 159.79 163.30 409,100 -6.80(-4.00%)
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.