Stamps.com Inc (NQ: STMP )

189.48 USD -2.14 (-1.12%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 170.34 172.05 167.50 171.46 296,200 +1.20(+0.70%)
Nov 29, 2018 160.88 172.00 159.54 170.26 632,044 +9.39(+5.84%)
Nov 28, 2018 158.30 161.91 155.36 160.87 324,927 +3.57(+2.27%)
Nov 27, 2018 160.61 163.21 156.16 157.30 382,495 -4.34(-2.68%)
Nov 26, 2018 162.35 163.40 156.82 161.64 347,676 +2.78(+1.75%)
Nov 23, 2018 157.55 162.43 157.55 158.86 127,900 +0.09(+0.06%)
Nov 21, 2018 158.77 158.77 158.77 0 +3.55(+2.29%)
Nov 20, 2018 148.26 160.90 145.78 155.22 661,872 +2.31(+1.51%)
Nov 19, 2018 153.35 154.75 150.05 152.91 450,593 -0.66(-0.43%)
Nov 16, 2018 156.64 157.76 152.15 153.57 484,300 -4.43(-2.80%)
Nov 15, 2018 157.15 159.79 154.06 158.00 413,872 -0.12(-0.08%)
Nov 14, 2018 163.36 165.00 157.22 158.12 418,564 -2.47(-1.54%)
Nov 13, 2018 161.20 162.53 157.98 160.59 359,230 -0.43(-0.27%)
Nov 12, 2018 166.26 166.60 159.68 161.02 392,997 -6.16(-3.68%)
Nov 09, 2018 168.36 171.58 164.31 167.18 421,200 -2.25(-1.33%)
Nov 08, 2018 173.87 173.87 166.65 169.43 638,300 -6.08(-3.46%)
Nov 07, 2018 179.26 181.25 171.45 175.51 536,331 -2.62(-1.47%)
Nov 06, 2018 178.08 183.23 175.90 178.13 351,325 +0.48(+0.27%)
Nov 05, 2018 177.31 178.95 171.26 177.65 413,427 +0.47(+0.27%)
Nov 02, 2018 182.70 184.33 175.61 177.18 665,100 -5.29(-2.90%)
Nov 01, 2018 186.24 192.80 177.01 182.47 1,301,439 -19.70(-9.74%)
Oct 31, 2018 203.90 211.39 199.03 202.17 692,576 +1.22(+0.61%)
Oct 30, 2018 185.44 202.62 184.27 200.95 606,715 +15.87(+8.57%)
Oct 29, 2018 192.35 195.00 181.37 185.08 273,276 -4.47(-2.36%)
Oct 26, 2018 189.33 193.39 183.83 189.55 298,600 -3.60(-1.86%)
Oct 25, 2018 188.81 197.02 187.65 193.15 352,710 +5.80(+3.10%)
Oct 24, 2018 195.94 199.31 187.02 187.35 314,700 -8.65(-4.41%)
Oct 23, 2018 194.81 198.82 191.06 196.00 294,585 -4.17(-2.08%)
Oct 22, 2018 195.00 202.14 194.46 200.17 234,171 +5.85(+3.01%)
Oct 19, 2018 198.46 201.58 192.74 194.32 317,800 -3.59(-1.81%)
Oct 18, 2018 203.98 208.90 195.00 197.91 554,810 -5.60(-2.75%)
Oct 17, 2018 222.76 222.76 200.24 203.51 814,841 -19.29(-8.66%)
Oct 16, 2018 213.19 223.93 210.88 222.80 561,305 +11.17(+5.28%)
Oct 15, 2018 214.40 215.36 205.51 211.63 302,823 -2.77(-1.29%)
Oct 12, 2018 221.28 226.75 212.01 214.40 593,800 -0.24(-0.11%)
Oct 11, 2018 201.00 219.30 199.37 214.64 933,707 +11.91(+5.87%)
Oct 10, 2018 212.41 215.81 201.60 202.73 530,184 -10.70(-5.01%)
Oct 09, 2018 217.36 223.08 211.48 213.43 324,455 -3.83(-1.76%)
Oct 08, 2018 215.10 219.50 209.65 217.26 306,814 +0.85(+0.39%)
Oct 05, 2018 217.95 219.49 210.85 216.41 691,500 -1.66(-0.76%)
Oct 04, 2018 215.20 219.27 211.72 218.07 556,333 +2.46(+1.14%)
Oct 03, 2018 214.54 218.37 207.16 215.61 459,349 +2.68(+1.26%)
Oct 02, 2018 219.56 221.49 208.93 212.93 471,046 -6.10(-2.79%)
Oct 01, 2018 226.66 228.95 218.93 219.03 433,593 -7.17(-3.17%)
Sep 28, 2018 230.10 232.00 225.10 226.20 217,400 -4.35(-1.89%)
Sep 27, 2018 225.35 232.70 225.35 230.55 211,976 +5.00(+2.22%)
Sep 26, 2018 227.15 228.10 222.76 225.55 272,853 -0.90(-0.40%)
Sep 25, 2018 227.60 229.75 225.01 226.45 295,881 -0.75(-0.33%)
Sep 24, 2018 224.80 228.75 219.50 227.20 236,191 +1.25(+0.55%)
Sep 21, 2018 232.25 234.00 225.00 225.95 439,900 -6.70(-2.88%)
Sep 20, 2018 230.30 233.15 226.91 232.65 141,267 +4.65(+2.04%)
Sep 19, 2018 230.95 233.15 225.65 228.00 156,020 -2.20(-0.96%)
Sep 18, 2018 226.05 231.40 225.68 230.20 162,075 +5.00(+2.22%)
Sep 17, 2018 227.40 229.80 220.90 225.20 353,984 -2.30(-1.01%)
Sep 14, 2018 239.30 239.65 226.85 227.50 362,400 -10.35(-4.35%)
Sep 13, 2018 242.35 244.25 236.10 237.85 180,880 -2.90(-1.20%)
Sep 12, 2018 239.50 241.95 237.00 240.75 117,133 +1.75(+0.73%)
Sep 11, 2018 239.35 244.05 236.60 239.00 295,729 -1.85(-0.77%)
Sep 10, 2018 243.90 244.90 240.40 240.85 157,339 -2.15(-0.88%)
Sep 07, 2018 241.15 245.20 239.07 243.00 140,200 +0.95(+0.39%)
Sep 06, 2018 251.30 252.35 240.05 242.05 223,209 -10.30(-4.08%)
Sep 05, 2018 253.35 256.35 242.35 252.35 475,300 -0.75(-0.30%)
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.