Stamps.com Inc (NQ: STMP )

183.84 USD +2.57 (+1.42%)
Official Closing Price Updated: 4:56 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 198.74 204.10 194.38 202.50 285,567 +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%)
May 01, 2020 156.88 159.14 151.43 154.49 209,300 -3.78(-2.39%)
Apr 30, 2020 159.35 162.80 154.54 158.27 261,049 -4.37(-2.69%)
Apr 29, 2020 168.94 169.00 158.37 162.64 376,939 +7.59(+4.90%)
Apr 28, 2020 159.34 161.75 151.04 155.05 238,372 -2.20(-1.40%)
Apr 27, 2020 149.85 158.65 147.89 157.25 303,219 +9.29(+6.28%)
Apr 24, 2020 146.50 149.78 144.46 147.96 232,400 +1.66(+1.13%)
Apr 23, 2020 143.76 151.74 143.01 146.30 182,962 +2.66(+1.85%)
Apr 22, 2020 143.39 144.28 140.64 143.64 145,939 +3.07(+2.18%)
Apr 21, 2020 141.59 143.56 136.84 140.57 174,454 -2.73(-1.91%)
Apr 20, 2020 143.25 148.81 142.33 143.30 234,056 -2.23(-1.53%)
Apr 17, 2020 147.18 147.18 141.06 145.53 204,800 +1.47(+1.02%)
Apr 16, 2020 138.45 144.47 137.39 144.06 222,298 +7.39(+5.41%)
Apr 15, 2020 135.16 138.82 131.57 136.67 199,253 -3.33(-2.38%)
Apr 14, 2020 140.74 144.41 138.66 140.00 224,011 +1.96(+1.42%)
Apr 13, 2020 138.41 139.55 135.11 138.04 197,058 -0.37(-0.27%)
Apr 09, 2020 140.37 142.68 135.06 138.41 200,300 +1.40(+1.02%)
Apr 08, 2020 132.31 138.96 129.84 137.01 251,368 +7.17(+5.52%)
Apr 07, 2020 136.17 138.47 126.77 129.84 222,810 -3.71(-2.78%)
Apr 06, 2020 124.50 133.71 124.07 133.55 277,778 +14.31(+12.00%)
Apr 03, 2020 124.28 127.65 117.66 119.24 292,700 -4.94(-3.98%)
Apr 02, 2020 123.00 128.82 120.45 124.18 218,150 -0.09(-0.07%)
Apr 01, 2020 126.86 128.26 122.17 124.27 258,415 -5.81(-4.47%)
Mar 31, 2020 126.35 136.30 125.31 130.08 424,188 +2.73(+2.14%)
Mar 30, 2020 119.69 128.59 117.28 127.35 286,306 +6.70(+5.55%)
Mar 27, 2020 121.00 126.72 118.00 120.65 186,200 -3.24(-2.62%)
Mar 26, 2020 120.45 126.90 120.45 123.89 338,067 +3.44(+2.86%)
Mar 25, 2020 123.62 129.67 120.05 120.45 544,283 -3.88(-3.12%)
Mar 24, 2020 124.65 127.63 117.24 124.33 434,980 +6.19(+5.24%)
Mar 23, 2020 112.46 119.48 99.40 118.14 370,541 +8.93(+8.18%)
Mar 20, 2020 118.53 122.65 108.24 109.21 416,100 -8.89(-7.53%)
Mar 19, 2020 110.56 123.05 108.63 118.10 362,799 +7.30(+6.59%)
Mar 18, 2020 109.55 118.71 103.06 110.80 632,969 -5.11(-4.41%)
Mar 17, 2020 106.82 117.10 97.55 115.91 619,653 +10.75(+10.22%)
Mar 16, 2020 99.42 108.19 95.67 105.16 654,402 -9.74(-8.48%)
Mar 13, 2020 114.79 116.51 106.40 114.90 395,600 +6.15(+5.66%)
Mar 12, 2020 108.67 113.47 104.55 108.75 595,593 -8.54(-7.28%)
Mar 11, 2020 117.16 120.19 113.78 117.29 992,798 -3.75(-3.10%)
Mar 10, 2020 118.36 124.25 111.00 121.04 757,950 +6.02(+5.23%)
Mar 09, 2020 115.37 121.48 113.24 115.02 475,937 -8.37(-6.78%)
Mar 06, 2020 124.32 127.95 120.32 123.39 393,000 -5.29(-4.11%)
Mar 05, 2020 130.85 133.72 127.11 128.68 552,062 -4.93(-3.69%)
Mar 04, 2020 142.10 143.24 133.25 133.61 522,783 -6.19(-4.43%)
Mar 03, 2020 147.83 148.97 137.52 139.80 487,783 -7.32(-4.98%)
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.