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 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%)
Sep 04, 2018 248.15 253.55 245.53 253.10 414,144 +4.65(+1.87%)
Aug 31, 2018 248.45 248.45 248.45 0 +3.05(+1.24%)
Aug 30, 2018 235.75 246.16 234.95 245.40 312,872 +9.75(+4.14%)
Aug 29, 2018 239.00 239.75 235.30 235.65 103,134 -2.70(-1.13%)
Aug 28, 2018 238.40 239.00 233.80 238.35 174,908 +1.25(+0.53%)
Aug 27, 2018 236.60 239.95 235.05 237.10 123,072 +1.80(+0.76%)
Aug 24, 2018 233.55 238.00 232.73 235.30 195,300 +2.10(+0.90%)
Aug 23, 2018 229.75 236.05 228.00 233.20 252,889 +3.75(+1.63%)
Aug 22, 2018 230.40 233.40 226.60 229.45 288,166 -2.25(-0.97%)
Aug 21, 2018 231.55 235.27 230.80 231.70 227,982 +0.65(+0.28%)
Aug 20, 2018 231.95 232.35 228.40 231.05 224,823 -0.65(-0.28%)
Aug 17, 2018 234.10 235.65 231.10 231.70 234,200 -3.45(-1.47%)
Aug 16, 2018 234.70 237.85 232.00 235.15 190,426 +3.40(+1.47%)
Aug 15, 2018 233.50 237.60 230.00 231.75 427,286 -5.20(-2.19%)
Aug 14, 2018 238.50 242.90 230.75 236.95 697,861 -0.65(-0.27%)
Aug 13, 2018 255.30 257.70 237.10 237.60 435,033 -17.90(-7.01%)
Aug 10, 2018 247.25 257.75 245.35 255.50 388,300 +7.40(+2.98%)
Aug 09, 2018 220.90 251.30 220.51 248.10 1,351,346 -7.05(-2.76%)
Aug 08, 2018 264.10 264.60 254.35 255.15 322,678 -8.30(-3.15%)
Aug 07, 2018 268.80 268.80 262.90 263.45 166,231 -4.00(-1.50%)
Aug 06, 2018 260.95 268.30 260.48 267.45 183,597 +6.00(+2.29%)
Aug 03, 2018 281.70 281.75 259.45 261.45 407,700 -18.65(-6.66%)
Aug 02, 2018 270.80 284.45 265.00 280.10 917,256 +21.80(+8.44%)
Aug 01, 2018 262.80 263.35 257.10 258.30 378,377 -2.70(-1.03%)
Jul 31, 2018 261.00 265.10 260.50 261.00 209,165 -1.30(-0.50%)
Jul 30, 2018 271.60 274.85 261.65 262.30 273,151 -9.85(-3.62%)
Jul 27, 2018 281.35 281.35 270.15 272.15 161,100 -7.25(-2.59%)
Jul 26, 2018 280.00 283.80 278.25 279.40 134,701 -0.60(-0.21%)
Jul 25, 2018 273.35 280.50 271.25 280.00 152,432 +8.00(+2.94%)
Jul 24, 2018 275.20 276.24 269.80 272.00 103,615 -1.85(-0.68%)
Jul 23, 2018 269.90 274.35 267.00 273.85 294,556 +4.10(+1.52%)
Jul 20, 2018 276.40 269.25 269.75 229,616 -4.85(-1.77%)
Jul 19, 2018 275.25 277.65 273.60 274.60 190,468 -0.80(-0.29%)
Jul 18, 2018 275.20 275.90 269.10 275.40 221,854 +0.70(+0.25%)
Jul 17, 2018 267.65 275.85 267.65 274.70 105,819 +5.20(+1.93%)
Jul 16, 2018 271.10 272.65 266.00 269.50 189,720 -1.60(-0.59%)
Jul 13, 2018 277.25 277.65 268.15 271.10 224,485 -5.10(-1.85%)
Jul 12, 2018 272.35 276.55 271.09 276.20 159,651 +6.30(+2.33%)
Jul 11, 2018 267.65 273.55 265.01 269.90 168,499 -0.45(-0.17%)
Jul 10, 2018 279.35 279.35 269.70 270.35 192,803 -6.90(-2.49%)
Jul 09, 2018 273.20 277.55 270.90 277.25 230,992 +7.85(+2.91%)
Jul 06, 2018 263.45 270.80 263.45 269.40 166,825 +5.10(+1.93%)
Jul 05, 2018 259.55 265.45 257.10 264.30 219,520 +7.25(+2.82%)
Jul 03, 2018 257.05 257.05 257.05 0 +0.75(+0.29%)
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.