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 (%)
Jun 30, 2017 153.35 156.21 152.20 154.88 407,949 +2.18(+1.42%)
Jun 29, 2017 153.50 154.70 151.07 152.70 365,743 -0.80(-0.52%)
Jun 28, 2017 150.40 153.90 150.30 153.50 285,322 +3.45(+2.30%)
Jun 27, 2017 150.75 153.25 149.01 150.05 351,527 -1.20(-0.79%)
Jun 26, 2017 149.75 151.85 148.63 151.25 316,913 +2.20(+1.48%)
Jun 23, 2017 146.70 150.75 146.70 149.05 558,922 +2.75(+1.88%)
Jun 22, 2017 147.00 148.14 146.15 146.30 249,611 -1.50(-1.01%)
Jun 21, 2017 147.00 148.24 146.35 147.80 180,360 +1.20(+0.82%)
Jun 20, 2017 150.40 150.85 145.95 146.60 351,039 -3.40(-2.27%)
Jun 19, 2017 148.55 150.85 147.40 150.00 449,278 +2.90(+1.97%)
Jun 16, 2017 142.10 147.70 142.05 147.10 380,110 +2.70(+1.87%)
Jun 15, 2017 143.55 145.95 142.45 144.40 345,817 -0.75(-0.52%)
Jun 14, 2017 147.05 148.85 144.40 145.15 339,792 -1.25(-0.85%)
Jun 13, 2017 143.55 146.75 143.05 146.40 304,734 +3.55(+2.49%)
Jun 12, 2017 145.40 145.40 138.50 142.85 642,511 -3.65(-2.49%)
Jun 09, 2017 145.35 149.80 142.60 146.50 568,833 +1.70(+1.17%)
Jun 08, 2017 144.00 145.35 141.70 144.80 275,041 +0.90(+0.63%)
Jun 07, 2017 142.95 144.40 141.70 143.90 355,757 +1.30(+0.91%)
Jun 06, 2017 140.80 143.65 140.20 142.60 215,018 +0.90(+0.64%)
Jun 05, 2017 140.80 142.70 139.40 141.70 205,274 +1.20(+0.85%)
Jun 02, 2017 140.40 141.00 138.55 140.50 322,827 +0.20(+0.14%)
Jun 01, 2017 137.85 140.70 136.35 140.30 378,636 +2.40(+1.74%)
May 31, 2017 135.35 138.30 131.61 137.90 573,082 +2.55(+1.88%)
May 30, 2017 142.60 145.23 133.83 135.35 829,604 -6.15(-4.35%)
May 26, 2017 137.80 141.75 136.20 141.50 572,880 +3.65(+2.65%)
May 25, 2017 132.35 140.84 132.00 137.85 1,190,957 +5.55(+4.20%)
May 24, 2017 127.00 133.95 126.36 132.30 1,392,722 +5.85(+4.63%)
May 23, 2017 122.95 127.45 121.00 126.45 602,597 +4.05(+3.31%)
May 22, 2017 121.35 123.85 118.86 122.40 491,202 +1.55(+1.28%)
May 19, 2017 120.00 124.75 119.50 120.85 1,085,070 +0.85(+0.71%)
May 18, 2017 115.60 120.35 112.10 120.00 1,179,167 +3.70(+3.18%)
May 17, 2017 116.75 119.90 115.25 116.30 782,786 -2.00(-1.69%)
May 16, 2017 121.65 124.55 114.25 118.30 1,433,257 -2.75(-2.27%)
May 15, 2017 117.55 122.65 116.60 121.05 950,219 +4.65(+3.99%)
May 12, 2017 113.55 118.45 112.65 116.40 881,723 +3.00(+2.65%)
May 11, 2017 111.95 115.40 111.30 113.40 678,052 +1.20(+1.07%)
May 10, 2017 106.50 112.90 106.00 112.20 717,949 +5.92(+5.58%)
May 09, 2017 103.05 108.40 103.05 106.28 916,871 +2.93(+2.83%)
May 08, 2017 101.75 109.00 100.55 103.35 2,189,018 -8.85(-7.89%)
May 05, 2017 110.25 113.15 108.70 112.20 816,629 +2.10(+1.91%)
May 04, 2017 113.40 120.78 105.20 110.10 2,216,397 -0.45(-0.41%)
May 03, 2017 109.75 111.90 106.70 110.55 879,990 +0.65(+0.59%)
May 02, 2017 109.05 110.00 106.70 109.90 890,234 +1.30(+1.20%)
May 01, 2017 106.00 112.80 104.50 108.60 716,261 +2.45(+2.31%)
Apr 28, 2017 103.90 107.45 103.47 106.15 957,353 +2.40(+2.31%)
Apr 27, 2017 108.85 108.95 103.38 103.75 754,132 -5.10(-4.69%)
Apr 26, 2017 112.00 113.55 105.30 108.85 974,588 -3.15(-2.81%)
Apr 25, 2017 113.40 116.10 111.90 112.00 483,400 -0.70(-0.62%)
Apr 24, 2017 111.60 112.90 110.05 112.70 340,407 +2.70(+2.45%)
Apr 21, 2017 109.05 110.50 109.05 110.00 510,419 +0.70(+0.64%)
Apr 20, 2017 109.30 110.45 107.95 109.30 359,801 +0.45(+0.41%)
Apr 19, 2017 107.35 109.25 106.22 108.85 341,991 +2.00(+1.87%)
Apr 18, 2017 106.15 107.90 106.15 106.85 258,805 +0.25(+0.23%)
Apr 17, 2017 105.95 106.90 104.50 106.60 244,015 +0.95(+0.90%)
Apr 13, 2017 103.00 107.50 102.51 105.65 705,478 +2.65(+2.57%)
Apr 12, 2017 107.85 108.40 101.25 103.00 1,128,838 -4.85(-4.50%)
Apr 11, 2017 106.95 108.00 105.00 107.85 532,574 +0.65(+0.61%)
Apr 10, 2017 107.55 110.15 107.00 107.20 351,055 -0.30(-0.28%)
Apr 07, 2017 109.30 110.45 106.12 107.50 544,462 -2.35(-2.14%)
Apr 06, 2017 113.25 114.94 101.55 109.85 2,152,503 -3.00(-2.66%)
Apr 05, 2017 116.60 117.95 112.50 112.85 325,350 -3.35(-2.88%)
Apr 04, 2017 115.75 116.75 114.03 116.20 265,807 +0.10(+0.09%)
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.