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 (%)
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 76.13 390,535 +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%)
Oct 01, 2019 74.93 76.26 72.05 72.38 317,446 -2.07(-2.78%)
Sep 30, 2019 74.50 74.95 72.58 74.45 272,743 +0.19(+0.26%)
Sep 27, 2019 73.38 75.25 73.33 74.26 289,900 +0.98(+1.34%)
Sep 26, 2019 73.82 74.05 72.01 73.28 259,701 -0.64(-0.87%)
Sep 25, 2019 71.53 74.30 71.53 73.92 357,086 +2.20(+3.07%)
Sep 24, 2019 72.95 74.30 70.65 71.72 366,433 -1.40(-1.91%)
Sep 23, 2019 72.04 74.25 70.14 73.12 367,682 +1.68(+2.35%)
Sep 20, 2019 70.00 71.93 69.47 71.44 675,200 +1.41(+2.01%)
Sep 19, 2019 73.97 74.30 69.49 70.03 594,112 -3.81(-5.16%)
Sep 18, 2019 76.03 76.03 72.92 73.84 311,767 -2.01(-2.65%)
Sep 17, 2019 76.23 76.86 75.08 75.85 382,637 -0.35(-0.46%)
Sep 16, 2019 74.67 77.23 74.20 76.20 444,115 +1.07(+1.42%)
Sep 13, 2019 74.62 75.81 73.13 75.13 416,300 +1.09(+1.47%)
Sep 12, 2019 75.04 75.72 73.39 74.04 480,438 -0.80(-1.07%)
Sep 11, 2019 75.10 75.62 73.04 74.84 409,438 +0.42(+0.56%)
Sep 10, 2019 72.91 74.65 72.30 74.42 459,132 +1.21(+1.65%)
Sep 09, 2019 69.31 73.23 69.31 73.21 623,220 +4.08(+5.90%)
Sep 06, 2019 69.93 70.65 68.50 69.13 309,100 -0.54(-0.78%)
Sep 05, 2019 67.10 69.82 66.76 69.67 472,071 +3.44(+5.19%)
Sep 04, 2019 66.36 68.66 64.04 66.23 723,041 +2.03(+3.16%)
Sep 03, 2019 63.17 64.90 62.30 64.20 380,346 -0.16(-0.25%)
Aug 30, 2019 65.61 66.09 63.51 64.36 346,200 -0.96(-1.47%)
Aug 29, 2019 65.90 66.70 64.43 65.32 275,796 +0.30(+0.46%)
Aug 28, 2019 62.94 65.52 62.33 65.02 258,163 +1.81(+2.86%)
Aug 27, 2019 65.43 65.43 62.03 63.21 299,325 -0.81(-1.27%)
Aug 26, 2019 65.31 65.98 63.06 64.02 310,019 -0.51(-0.79%)
Aug 23, 2019 66.25 67.56 63.28 64.53 647,000 -2.12(-3.18%)
Aug 22, 2019 64.88 66.97 64.83 66.65 771,115 +2.07(+3.21%)
Aug 21, 2019 62.09 65.46 62.09 64.58 542,947 +2.68(+4.33%)
Aug 20, 2019 62.92 63.28 61.62 61.90 362,860 -1.03(-1.64%)
Aug 19, 2019 64.00 64.00 61.51 62.93 706,243 +0.62(+1.00%)
Aug 16, 2019 58.00 62.78 57.92 62.31 914,000 +4.88(+8.50%)
Aug 15, 2019 55.42 57.62 54.56 57.43 590,509 +2.23(+4.04%)
Aug 14, 2019 56.54 56.93 54.04 55.20 656,367 -2.33(-4.05%)
Aug 13, 2019 55.24 57.81 54.68 57.53 643,780 +2.29(+4.15%)
Aug 12, 2019 57.93 57.93 55.04 55.24 615,441 -3.09(-5.30%)
Aug 09, 2019 57.73 61.44 57.38 58.33 1,456,000 -0.65(-1.10%)
Aug 08, 2019 58.70 61.98 51.54 58.98 4,324,514 +12.71(+27.47%)
Aug 07, 2019 45.53 47.26 44.61 46.27 899,096 +0.19(+0.41%)
Aug 06, 2019 44.83 46.44 44.18 46.08 492,178 +1.65(+3.71%)
Aug 05, 2019 44.64 45.14 44.03 44.43 550,544 -1.34(-2.93%)
Aug 02, 2019 45.65 45.90 44.52 45.77 384,900 -0.17(-0.37%)
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.