Stamps.com Inc (NQ: STMP )

181.27 USD +2.84 (+1.59%)
Official Closing Price Updated: 7:10 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 159.35 162.80 154.54 158.27 261,049 -4.37(-2.69%)
Apr 29, 2020 168.94 169.00 158.37 162.64 376,939 +7.59(+4.90%)
Apr 28, 2020 159.34 161.75 151.04 155.05 238,372 -2.20(-1.40%)
Apr 27, 2020 149.85 158.65 147.89 157.25 303,219 +9.29(+6.28%)
Apr 24, 2020 146.50 149.78 144.46 147.96 232,400 +1.66(+1.13%)
Apr 23, 2020 143.76 151.74 143.01 146.30 182,962 +2.66(+1.85%)
Apr 22, 2020 143.39 144.28 140.64 143.64 145,939 +3.07(+2.18%)
Apr 21, 2020 141.59 143.56 136.84 140.57 174,454 -2.73(-1.91%)
Apr 20, 2020 143.25 148.81 142.33 143.30 234,056 -2.23(-1.53%)
Apr 17, 2020 147.18 147.18 141.06 145.53 204,800 +1.47(+1.02%)
Apr 16, 2020 138.45 144.47 137.39 144.06 222,298 +7.39(+5.41%)
Apr 15, 2020 135.16 138.82 131.57 136.67 199,253 -3.33(-2.38%)
Apr 14, 2020 140.74 144.41 138.66 140.00 224,011 +1.96(+1.42%)
Apr 13, 2020 138.41 139.55 135.11 138.04 197,058 -0.37(-0.27%)
Apr 09, 2020 140.37 142.68 135.06 138.41 200,300 +1.40(+1.02%)
Apr 08, 2020 132.31 138.96 129.84 137.01 251,368 +7.17(+5.52%)
Apr 07, 2020 136.17 138.47 126.77 129.84 222,810 -3.71(-2.78%)
Apr 06, 2020 124.50 133.71 124.07 133.55 277,778 +14.31(+12.00%)
Apr 03, 2020 124.28 127.65 117.66 119.24 292,700 -4.94(-3.98%)
Apr 02, 2020 123.00 128.82 120.45 124.18 218,150 -0.09(-0.07%)
Apr 01, 2020 126.86 128.26 122.17 124.27 258,415 -5.81(-4.47%)
Mar 31, 2020 126.35 136.30 125.31 130.08 424,188 +2.73(+2.14%)
Mar 30, 2020 119.69 128.59 117.28 127.35 286,306 +6.70(+5.55%)
Mar 27, 2020 121.00 126.72 118.00 120.65 186,200 -3.24(-2.62%)
Mar 26, 2020 120.45 126.90 120.45 123.89 338,067 +3.44(+2.86%)
Mar 25, 2020 123.62 129.67 120.05 120.45 544,283 -3.88(-3.12%)
Mar 24, 2020 124.65 127.63 117.24 124.33 434,980 +6.19(+5.24%)
Mar 23, 2020 112.46 119.48 99.40 118.14 370,541 +8.93(+8.18%)
Mar 20, 2020 118.53 122.65 108.24 109.21 416,100 -8.89(-7.53%)
Mar 19, 2020 110.56 123.05 108.63 118.10 362,799 +7.30(+6.59%)
Mar 18, 2020 109.55 118.71 103.06 110.80 632,969 -5.11(-4.41%)
Mar 17, 2020 106.82 117.10 97.55 115.91 619,653 +10.75(+10.22%)
Mar 16, 2020 99.42 108.19 95.67 105.16 654,402 -9.74(-8.48%)
Mar 13, 2020 114.79 116.51 106.40 114.90 395,600 +6.15(+5.66%)
Mar 12, 2020 108.67 113.47 104.55 108.75 595,593 -8.54(-7.28%)
Mar 11, 2020 117.16 120.19 113.78 117.29 992,798 -3.75(-3.10%)
Mar 10, 2020 118.36 124.25 111.00 121.04 757,950 +6.02(+5.23%)
Mar 09, 2020 115.37 121.48 113.24 115.02 475,937 -8.37(-6.78%)
Mar 06, 2020 124.32 127.95 120.32 123.39 393,000 -5.29(-4.11%)
Mar 05, 2020 130.85 133.72 127.11 128.68 552,062 -4.93(-3.69%)
Mar 04, 2020 142.10 143.24 133.25 133.61 522,783 -6.19(-4.43%)
Mar 03, 2020 147.83 148.97 137.52 139.80 487,783 -7.32(-4.98%)
Mar 02, 2020 142.02 150.79 136.99 147.12 884,042 +6.01(+4.26%)
Feb 28, 2020 138.81 145.15 137.00 141.11 509,700 -2.50(-1.74%)
Feb 27, 2020 144.88 152.70 140.81 143.61 798,217 -4.36(-2.95%)
Feb 26, 2020 149.78 156.72 147.50 147.97 890,324 -0.24(-0.16%)
Feb 25, 2020 156.87 161.73 147.02 148.21 961,579 -7.37(-4.74%)
Feb 24, 2020 163.40 172.89 154.75 155.58 1,645,951 -18.89(-10.83%)
Feb 21, 2020 155.01 185.20 151.07 174.47 6,062,200 +16.48(+10.43%)
Feb 20, 2020 131.79 159.70 124.50 157.99 7,070,495 +62.53(+65.50%)
Feb 19, 2020 92.47 97.52 91.82 95.46 1,215,349 +3.57(+3.89%)
Feb 18, 2020 88.10 92.50 88.00 91.89 490,221 +3.16(+3.56%)
Feb 14, 2020 87.29 88.97 86.14 88.73 306,800 +2.94(+3.43%)
Feb 13, 2020 86.57 87.38 85.46 85.79 245,424 -1.48(-1.70%)
Feb 12, 2020 84.60 87.46 83.65 87.27 259,930 +3.47(+4.14%)
Feb 11, 2020 83.60 84.12 82.19 83.80 224,467 +0.77(+0.93%)
Feb 10, 2020 80.78 83.27 79.96 83.03 312,785 +1.73(+2.13%)
Feb 07, 2020 81.43 81.94 80.15 81.30 165,600 -0.35(-0.43%)
Feb 06, 2020 81.87 83.53 80.64 81.65 241,052 +0.18(+0.22%)
Feb 05, 2020 77.58 81.70 77.05 81.47 511,953 +5.20(+6.82%)
Feb 04, 2020 74.01 77.38 73.74 76.27 346,348 +3.07(+4.19%)
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.