Stamps.com Inc. - Common Stock (NQ: STMP )

225.21 USD +5.41 (+2.46%)
Official Closing Price Updated: 4:43 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 67.25 67.90 66.55 67.29 247,048 -0.21(-0.31%)
Mar 30, 2015 67.47 67.90 67.03 67.50 229,931 -0.08(-0.12%)
Mar 27, 2015 67.27 68.26 66.43 67.58 163,433 +0.15(+0.22%)
Mar 26, 2015 67.46 68.95 67.05 67.43 208,126 -0.35(-0.52%)
Mar 25, 2015 64.11 70.14 64.10 67.78 917,505 +9.48(+16.26%)
Mar 24, 2015 58.30 58.92 57.97 58.30 93,669 -0.06(-0.10%)
Mar 23, 2015 58.50 58.96 58.25 58.36 86,175 -0.32(-0.55%)
Mar 20, 2015 59.32 59.40 57.50 58.68 235,047 -0.14(-0.24%)
Mar 19, 2015 58.64 59.11 58.58 58.82 173,061 +0.07(+0.12%)
Mar 18, 2015 57.82 60.43 57.42 58.75 265,173 +0.88(+1.52%)
Mar 17, 2015 57.79 58.16 57.16 57.87 97,677 +0.01(+0.02%)
Mar 16, 2015 56.93 58.98 56.44 57.86 232,548 +1.34(+2.37%)
Mar 13, 2015 56.93 57.68 55.82 56.52 186,799 -0.61(-1.07%)
Mar 12, 2015 56.63 57.47 56.37 57.13 130,329 +0.91(+1.62%)
Mar 11, 2015 55.55 56.30 54.51 56.22 97,225 +0.51(+0.92%)
Mar 10, 2015 55.50 56.72 53.91 55.71 153,790 -0.43(-0.77%)
Mar 09, 2015 55.99 56.64 55.36 56.14 91,076 +0.15(+0.27%)
Mar 06, 2015 57.06 57.55 55.73 55.99 109,901 -1.51(-2.63%)
Mar 05, 2015 58.70 59.38 56.96 57.50 263,020 -1.18(-2.01%)
Mar 04, 2015 57.83 60.01 58.05 58.68 316,076 +0.63(+1.09%)
Mar 03, 2015 58.11 58.70 56.76 58.05 248,784 -0.20(-0.34%)
Mar 02, 2015 56.06 59.09 55.65 58.25 194,014 +2.19(+3.91%)
Feb 27, 2015 56.66 56.95 55.71 56.06 180,239 -0.75(-1.32%)
Feb 26, 2015 56.91 57.38 56.31 56.81 105,298 -0.22(-0.39%)
Feb 25, 2015 56.09 57.72 55.77 57.03 124,463 +0.69(+1.22%)
Feb 24, 2015 56.39 56.71 55.59 56.34 77,865 -0.11(-0.19%)
Feb 23, 2015 57.40 57.40 56.15 56.45 101,688 -1.07(-1.86%)
Feb 20, 2015 57.03 57.99 56.08 57.52 118,434 +0.43(+0.75%)
Feb 19, 2015 58.04 58.50 56.78 57.09 151,977 -1.58(-2.69%)
Feb 18, 2015 56.65 58.91 56.63 58.67 189,192 +1.64(+2.88%)
Feb 17, 2015 56.55 57.14 56.24 57.03 187,342 +0.11(+0.19%)
Feb 13, 2015 57.11 56.92 56.92 56.92 301,500 -0.24(-0.42%)
Feb 12, 2015 53.00 59.06 51.85 57.16 841,108 +9.31(+19.46%)
Feb 11, 2015 47.53 48.38 46.87 47.85 169,941 +0.32(+0.67%)
Feb 10, 2015 47.71 47.86 46.11 47.53 104,393 +0.05(+0.11%)
Feb 09, 2015 47.43 48.09 47.01 47.48 188,082 +0.02(+0.04%)
Feb 06, 2015 47.24 47.95 46.79 47.46 155,302 +0.33(+0.70%)
Feb 05, 2015 46.92 47.25 46.29 47.13 150,727 +0.22(+0.47%)
Feb 04, 2015 46.56 47.20 46.26 46.91 151,712 +0.19(+0.41%)
Feb 03, 2015 45.75 46.97 45.46 46.72 137,087 +1.37(+3.02%)
Feb 02, 2015 45.66 45.66 44.20 45.35 123,969 -0.22(-0.48%)
Jan 30, 2015 46.63 47.38 45.08 45.57 197,100 -1.36(-2.90%)
Jan 29, 2015 45.36 47.26 45.06 46.93 129,132 +1.15(+2.51%)
Jan 28, 2015 46.34 46.88 45.38 45.78 98,506 -0.50(-1.08%)
Jan 27, 2015 46.72 47.19 45.16 46.28 131,625 -1.26(-2.65%)
Jan 26, 2015 48.38 48.58 46.86 47.54 123,855 -0.76(-1.57%)
Jan 23, 2015 47.20 48.52 46.58 48.30 124,355 +1.30(+2.77%)
Jan 22, 2015 45.31 47.28 45.12 47.00 138,745 +2.08(+4.63%)
Jan 21, 2015 44.82 45.65 44.59 44.92 131,164 -0.25(-0.55%)
Jan 20, 2015 46.56 47.68 44.95 45.17 93,604 -1.34(-2.88%)
Jan 16, 2015 44.13 46.79 44.13 46.51 89,195 +2.21(+4.99%)
Jan 15, 2015 46.35 46.76 44.15 44.30 126,375 -1.87(-4.05%)
Jan 14, 2015 45.87 47.26 45.72 46.17 109,932 -0.14(-0.30%)
Jan 13, 2015 46.76 48.32 45.74 46.31 133,170 +0.04(+0.09%)
Jan 12, 2015 46.50 47.31 45.97 46.27 107,764 -0.26(-0.56%)
Jan 09, 2015 47.22 47.22 46.47 46.53 122,291 -0.58(-1.23%)
Jan 08, 2015 47.47 47.90 46.57 47.11 219,818 +0.14(+0.30%)
Jan 07, 2015 46.26 47.26 45.75 46.97 153,449 +1.14(+2.49%)
Jan 06, 2015 46.67 47.07 45.40 45.83 142,446 -0.76(-1.63%)
Jan 05, 2015 47.10 48.26 46.16 46.59 118,367 -1.00(-2.10%)
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.