Stamps.com Inc (NQ: STMP )

176.51 USD -2.55 (-1.42%)
Official Closing Price Updated: 7:48 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 87.40 87.40 83.33 84.06 616,311 -3.19(-3.66%)
Nov 29, 2019 88.56 88.88 86.80 87.25 172,400 -1.65(-1.86%)
Nov 27, 2019 89.27 89.75 87.37 88.90 298,700 -0.25(-0.28%)
Nov 26, 2019 87.98 90.31 87.86 89.15 304,147 +1.23(+1.40%)
Nov 25, 2019 90.69 91.69 87.35 87.92 357,499 -2.37(-2.62%)
Nov 22, 2019 89.85 90.42 89.05 90.29 373,200 +1.09(+1.22%)
Nov 21, 2019 87.03 89.85 86.71 89.20 282,267 +2.49(+2.87%)
Nov 20, 2019 86.28 88.33 85.15 86.71 232,787 -0.30(-0.34%)
Nov 19, 2019 88.23 88.36 84.43 87.01 257,397 -1.06(-1.20%)
Nov 18, 2019 86.03 89.55 85.30 88.07 495,497 +2.37(+2.77%)
Nov 15, 2019 86.48 86.83 84.50 85.70 432,300 -0.07(-0.08%)
Nov 14, 2019 85.93 88.46 84.50 85.77 343,151 -0.15(-0.17%)
Nov 13, 2019 87.39 87.39 84.39 85.92 567,061 -1.73(-1.97%)
Nov 12, 2019 88.75 90.20 87.47 87.65 328,975 -1.64(-1.84%)
Nov 11, 2019 90.75 90.83 87.18 89.29 435,541 -1.46(-1.61%)
Nov 08, 2019 96.47 97.50 90.38 90.75 1,858,700 +9.93(+12.29%)
Nov 07, 2019 84.00 84.76 80.21 80.82 769,248 -2.90(-3.46%)
Nov 06, 2019 86.81 86.86 83.58 83.72 395,679 -3.24(-3.73%)
Nov 05, 2019 86.46 88.34 85.14 86.96 353,717 +0.26(+0.30%)
Nov 04, 2019 84.17 87.05 83.67 86.70 277,378 +2.66(+3.17%)
Nov 01, 2019 85.47 86.05 83.18 84.04 274,500 -0.39(-0.46%)
Oct 31, 2019 86.90 86.97 83.79 84.43 277,845 -2.59(-2.98%)
Oct 30, 2019 85.99 87.77 83.98 87.02 347,248 +1.29(+1.50%)
Oct 29, 2019 93.00 93.07 85.71 85.73 713,989 -7.34(-7.89%)
Oct 28, 2019 92.50 93.86 91.55 93.07 374,357 +1.06(+1.15%)
Oct 25, 2019 90.66 92.25 90.10 92.01 548,500 +0.73(+0.80%)
Oct 24, 2019 91.62 91.62 89.68 91.28 386,241 +0.03(+0.03%)
Oct 23, 2019 90.00 91.76 88.33 91.25 605,817 +0.57(+0.63%)
Oct 22, 2019 90.30 94.74 87.50 90.68 2,329,833 +14.55(+19.11%)
Oct 21, 2019 76.17 77.42 75.71 76.13 391,681 +0.56(+0.73%)
Oct 18, 2019 76.40 76.49 74.00 75.57 256,300 -1.33(-1.72%)
Oct 17, 2019 76.27 77.53 75.67 76.90 293,611 +0.88(+1.16%)
Oct 16, 2019 75.49 77.25 74.73 76.02 280,469 +0.52(+0.69%)
Oct 15, 2019 74.97 76.17 73.78 75.50 330,949 +0.53(+0.71%)
Oct 14, 2019 75.06 76.26 74.26 74.97 227,282 -0.26(-0.35%)
Oct 11, 2019 75.99 78.20 75.13 75.23 374,100 +0.19(+0.25%)
Oct 10, 2019 73.83 75.42 73.60 75.04 214,693 +1.32(+1.79%)
Oct 09, 2019 75.01 75.50 73.26 73.72 223,691 -0.48(-0.65%)
Oct 08, 2019 74.02 75.47 73.18 74.20 220,770 -0.68(-0.91%)
Oct 07, 2019 75.50 76.10 74.34 74.88 287,962 -1.03(-1.36%)
Oct 04, 2019 73.89 77.50 73.87 75.91 380,500 +3.06(+4.20%)
Oct 03, 2019 71.56 72.97 69.54 72.85 289,090 +1.24(+1.73%)
Oct 02, 2019 71.62 72.99 70.04 71.61 316,375 -0.77(-1.06%)
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.