Stamps.com Inc (NQ: STMP )

199.38 USD +2.01 (+1.02%)
Official Closing Price Updated: 5:47 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 43.44 45.57 42.92 45.27 1,710,700 +2.11(+4.89%)
Jun 27, 2019 42.14 43.31 42.14 43.16 435,328 +1.16(+2.76%)
Jun 26, 2019 40.66 42.50 40.65 42.00 504,219 +1.66(+4.12%)
Jun 25, 2019 41.64 41.72 39.75 40.34 537,436 -1.05(-2.54%)
Jun 24, 2019 41.45 42.35 41.29 41.39 721,203 +0.14(+0.34%)
Jun 21, 2019 41.00 41.94 40.85 41.25 878,300 +0.05(+0.12%)
Jun 20, 2019 41.39 41.79 40.63 41.20 411,541 +0.39(+0.96%)
Jun 19, 2019 40.66 41.20 40.15 40.81 543,107 +0.17(+0.42%)
Jun 18, 2019 40.96 41.49 40.52 40.64 468,286 +0.21(+0.52%)
Jun 17, 2019 40.38 40.86 40.11 40.43 455,186 +0.02(+0.05%)
Jun 14, 2019 40.42 41.00 39.67 40.41 431,700 -0.15(-0.37%)
Jun 13, 2019 38.68 40.75 38.50 40.56 613,008 +1.86(+4.81%)
Jun 12, 2019 37.75 38.95 37.42 38.70 455,179 +0.92(+2.44%)
Jun 11, 2019 38.39 39.19 37.73 37.78 667,845 +0.15(+0.40%)
Jun 10, 2019 37.64 38.95 37.48 37.63 584,625 -0.15(-0.40%)
Jun 07, 2019 37.70 38.19 36.69 37.78 626,200 +0.29(+0.77%)
Jun 06, 2019 37.78 37.80 36.69 37.49 440,367 -0.23(-0.61%)
Jun 05, 2019 37.44 38.14 36.73 37.72 688,586 +0.47(+1.26%)
Jun 04, 2019 35.38 37.30 35.21 37.25 734,050 +2.21(+6.31%)
Jun 03, 2019 33.58 35.09 33.04 35.04 875,748 +1.50(+4.47%)
May 31, 2019 32.78 34.02 32.54 33.54 776,600 +0.07(+0.21%)
May 30, 2019 33.56 34.39 33.22 33.47 505,808 -0.04(-0.12%)
May 29, 2019 33.78 33.86 32.62 33.51 797,630 -0.64(-1.87%)
May 28, 2019 34.64 34.98 34.03 34.15 950,156 -0.46(-1.33%)
May 24, 2019 35.05 35.51 33.65 34.61 1,026,000 -0.13(-0.37%)
May 23, 2019 35.84 36.83 34.37 34.74 858,582 -1.31(-3.63%)
May 22, 2019 38.50 39.12 35.98 36.05 975,737 -2.91(-7.47%)
May 21, 2019 38.83 39.96 38.83 38.96 721,812 +0.07(+0.18%)
May 20, 2019 39.35 39.50 38.48 38.89 787,048 -0.92(-2.31%)
May 17, 2019 41.24 41.47 39.64 39.81 1,126,800 -2.00(-4.78%)
May 16, 2019 43.49 44.35 41.77 41.81 1,119,940 -1.68(-3.86%)
May 15, 2019 42.08 43.63 41.94 43.49 1,525,555 +0.96(+2.26%)
May 14, 2019 42.00 44.20 41.13 42.53 3,547,951 +0.53(+1.26%)
May 13, 2019 39.11 43.18 38.81 42.00 3,367,498 +1.41(+3.47%)
May 10, 2019 36.98 40.95 36.51 40.59 6,289,900 +3.69(+10.00%)
May 09, 2019 42.12 42.35 35.25 36.90 16,797,112 -46.49(-55.75%)
May 08, 2019 83.92 85.45 82.61 83.39 2,363,875 -0.26(-0.31%)
May 07, 2019 85.20 87.14 82.81 83.65 625,017 -1.78(-2.08%)
May 06, 2019 85.40 87.43 85.07 85.43 588,100 -1.71(-1.96%)
May 03, 2019 84.67 87.62 84.09 87.14 581,200 +2.71(+3.21%)
May 02, 2019 84.54 86.00 82.89 84.43 595,865 -0.26(-0.31%)
May 01, 2019 85.76 87.98 84.46 84.69 700,319 -1.11(-1.29%)
Apr 30, 2019 87.53 88.95 84.93 85.80 763,225 -1.70(-1.94%)
Apr 29, 2019 85.97 88.68 85.97 87.50 543,884 +1.30(+1.51%)
Apr 26, 2019 84.46 86.97 84.46 86.20 746,200 +2.10(+2.50%)
Apr 25, 2019 83.16 84.82 82.41 84.10 582,540 +0.86(+1.03%)
Apr 24, 2019 81.50 83.71 81.17 83.24 671,445 +2.02(+2.49%)
Apr 23, 2019 78.91 81.83 78.91 81.22 655,238 +2.38(+3.02%)
Apr 22, 2019 79.08 79.98 78.22 78.84 327,697 -0.56(-0.71%)
Apr 18, 2019 79.32 81.51 79.13 79.40 572,100 -0.13(-0.16%)
Apr 17, 2019 78.99 80.24 77.81 79.53 714,595 +1.12(+1.43%)
Apr 16, 2019 76.60 79.43 75.61 78.41 757,238 +1.81(+2.36%)
Apr 15, 2019 78.05 78.80 76.19 76.60 554,385 -1.57(-2.01%)
Apr 12, 2019 79.42 80.07 77.95 78.17 542,900 -0.45(-0.57%)
Apr 11, 2019 79.91 81.18 78.39 78.62 651,995 -0.97(-1.22%)
Apr 10, 2019 80.07 80.94 78.57 79.59 1,046,015 +1.27(+1.62%)
Apr 09, 2019 77.95 79.35 77.57 78.32 634,694 -0.04(-0.05%)
Apr 08, 2019 80.00 80.09 77.69 78.36 727,856 -1.91(-2.38%)
Apr 05, 2019 81.05 82.37 80.08 80.27 474,800 -0.55(-0.68%)
Apr 04, 2019 80.30 81.28 79.50 80.82 567,345 +0.45(+0.56%)
Apr 03, 2019 83.02 83.21 80.20 80.37 635,545 -1.86(-2.26%)
Apr 02, 2019 81.90 83.61 81.09 82.23 471,471 +0.19(+0.23%)
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.