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 (%)
Sep 30, 2015 72.71 74.34 72.71 74.01 301,809 +1.62(+2.24%)
Sep 29, 2015 73.26 73.80 71.68 72.39 420,462 -0.62(-0.85%)
Sep 28, 2015 77.16 77.16 71.79 73.01 356,519 -4.38(-5.66%)
Sep 25, 2015 78.76 78.76 76.71 77.39 307,123 -0.79(-1.01%)
Sep 24, 2015 78.97 79.01 76.54 78.18 204,931 -1.59(-1.99%)
Sep 23, 2015 79.21 80.33 78.61 79.77 137,755 +0.89(+1.13%)
Sep 22, 2015 79.48 79.85 78.39 78.88 215,740 -1.35(-1.68%)
Sep 21, 2015 80.62 81.28 79.05 80.23 184,125 +0.13(+0.16%)
Sep 18, 2015 80.85 82.94 79.91 80.10 317,427 -2.25(-2.73%)
Sep 17, 2015 81.33 83.16 80.74 82.35 166,842 +1.06(+1.30%)
Sep 16, 2015 81.17 81.53 79.82 81.29 110,450 +0.12(+0.15%)
Sep 15, 2015 81.01 81.75 79.91 81.17 121,213 +0.50(+0.62%)
Sep 14, 2015 80.90 80.99 80.14 80.67 140,134 +0.18(+0.22%)
Sep 11, 2015 79.35 80.83 78.92 80.49 140,044 +0.64(+0.80%)
Sep 10, 2015 79.66 80.26 78.94 79.85 151,890 +0.08(+0.10%)
Sep 09, 2015 80.81 81.27 79.24 79.77 155,111 -0.13(-0.16%)
Sep 08, 2015 80.54 80.71 79.14 79.90 268,771 +0.52(+0.66%)
Sep 04, 2015 79.79 79.38 79.38 79.38 205,000 -1.61(-1.99%)
Sep 03, 2015 81.00 81.52 80.53 80.99 182,878 +0.06(+0.07%)
Sep 02, 2015 80.50 80.99 78.56 80.93 228,883 +1.39(+1.75%)
Sep 01, 2015 79.99 81.29 79.30 79.54 348,828 -2.80(-3.40%)
Aug 31, 2015 81.89 84.06 81.64 82.34 342,934 -0.83(-1.00%)
Aug 28, 2015 80.92 83.28 80.58 83.17 319,071 +2.00(+2.46%)
Aug 27, 2015 78.81 81.97 77.71 81.17 600,464 +3.79(+4.90%)
Aug 26, 2015 78.50 79.01 76.01 77.38 295,265 +0.49(+0.64%)
Aug 25, 2015 80.00 80.00 76.87 76.89 207,077 -0.27(-0.35%)
Aug 24, 2015 77.23 81.36 75.68 77.16 375,093 -4.65(-5.68%)
Aug 21, 2015 84.22 86.35 81.51 81.81 404,820 -3.66(-4.28%)
Aug 20, 2015 87.41 88.14 85.36 85.47 469,644 -2.78(-3.15%)
Aug 19, 2015 86.65 88.87 85.40 88.25 336,283 +1.60(+1.85%)
Aug 18, 2015 86.95 87.29 85.60 86.65 249,819 -0.31(-0.36%)
Aug 17, 2015 86.34 87.17 85.30 86.96 247,577 +0.84(+0.98%)
Aug 14, 2015 84.16 86.26 83.32 86.12 208,092 +2.08(+2.48%)
Aug 13, 2015 83.98 84.73 83.84 84.04 242,734 -0.24(-0.28%)
Aug 12, 2015 84.40 84.86 83.24 84.28 488,080 -0.55(-0.65%)
Aug 11, 2015 83.26 84.87 83.18 84.83 398,625 +0.43(+0.51%)
Aug 10, 2015 84.49 84.82 83.49 84.40 550,572 +0.00(+0.00%)
Aug 07, 2015 79.54 85.36 79.53 84.40 1,738,281 +18.33(+27.74%)
Aug 06, 2015 72.48 72.53 65.36 66.07 602,758 -6.11(-8.46%)
Aug 05, 2015 72.34 72.87 71.28 72.18 323,393 +0.48(+0.67%)
Aug 04, 2015 70.46 71.80 70.15 71.70 166,977 +1.19(+1.69%)
Aug 03, 2015 68.33 71.74 68.01 70.51 201,349 +1.91(+2.78%)
Jul 31, 2015 68.81 69.20 68.02 68.60 242,527 -0.33(-0.48%)
Jul 30, 2015 68.28 69.66 67.52 68.93 255,277 -0.21(-0.30%)
Jul 29, 2015 70.49 70.81 68.77 69.14 346,011 -1.33(-1.89%)
Jul 28, 2015 71.47 72.17 69.38 70.47 332,635 -0.88(-1.23%)
Jul 27, 2015 72.39 73.65 71.04 71.35 263,759 -2.15(-2.93%)
Jul 24, 2015 74.62 75.04 72.79 73.50 195,345 -1.26(-1.69%)
Jul 23, 2015 76.23 76.26 74.33 74.76 156,483 -1.12(-1.48%)
Jul 22, 2015 75.79 76.38 75.42 75.88 153,496 -0.36(-0.47%)
Jul 21, 2015 76.14 76.67 75.64 76.24 104,828 -0.12(-0.16%)
Jul 20, 2015 76.07 76.70 75.49 76.36 134,904 +0.27(+0.35%)
Jul 17, 2015 76.16 76.73 75.52 76.09 109,822 +0.07(+0.09%)
Jul 16, 2015 75.00 76.74 75.00 76.02 176,751 +1.52(+2.04%)
Jul 15, 2015 74.72 75.09 74.26 74.50 121,314 -0.36(-0.48%)
Jul 14, 2015 74.68 75.50 74.53 74.86 142,383 +0.04(+0.05%)
Jul 13, 2015 73.83 75.09 73.41 74.82 136,301 +1.49(+2.03%)
Jul 10, 2015 73.05 73.71 72.07 73.33 106,922 +1.37(+1.90%)
Jul 09, 2015 73.10 74.79 71.39 71.96 189,337 -0.18(-0.25%)
Jul 08, 2015 73.52 73.94 71.34 72.14 188,737 -1.61(-2.18%)
Jul 07, 2015 73.37 74.07 71.99 73.75 125,628 +0.39(+0.53%)
Jul 06, 2015 72.62 73.66 72.32 73.36 119,588 +0.30(+0.41%)
Jul 02, 2015 72.73 73.06 73.06 73.06 175,400 +0.24(+0.33%)
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.