Stamps.com Inc (NQ: STMP )

181.17 USD +3.19 (+1.79%)
Official Closing Price Updated: 5:22 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 253.46 253.91 245.62 249.34 260,740 -3.38(-1.34%)
Aug 28, 2020 260.94 264.72 251.65 252.72 252,500 -5.79(-2.24%)
Aug 27, 2020 268.90 268.90 255.94 258.51 309,501 -10.85(-4.03%)
Aug 26, 2020 267.11 272.45 267.11 269.36 211,010 +1.60(+0.60%)
Aug 25, 2020 271.06 272.73 264.23 267.76 187,819 -5.32(-1.95%)
Aug 24, 2020 274.11 274.31 267.53 273.08 241,893 +3.33(+1.23%)
Aug 21, 2020 268.81 270.05 261.50 269.75 279,600 +1.27(+0.47%)
Aug 20, 2020 273.90 274.76 267.70 268.48 174,027 -6.10(-2.22%)
Aug 19, 2020 266.64 277.60 265.50 274.58 233,730 +6.89(+2.57%)
Aug 18, 2020 263.00 272.94 261.00 267.69 253,382 +3.44(+1.30%)
Aug 17, 2020 275.22 276.50 262.00 264.25 509,666 -10.39(-3.78%)
Aug 14, 2020 278.69 279.96 270.71 274.64 357,000 -3.08(-1.11%)
Aug 13, 2020 268.82 283.71 265.07 277.72 352,359 +11.20(+4.20%)
Aug 12, 2020 258.00 270.00 256.00 266.52 322,374 +10.01(+3.90%)
Aug 11, 2020 282.85 288.00 254.43 256.51 885,879 -42.63(-14.25%)
Aug 10, 2020 312.97 315.75 291.33 299.14 487,009 -10.22(-3.30%)
Aug 07, 2020 307.00 325.13 287.03 309.36 1,675,300 +47.02(+17.92%)
Aug 06, 2020 282.41 283.44 259.49 262.34 583,353 -21.61(-7.61%)
Aug 05, 2020 272.84 284.17 272.84 283.95 297,610 +7.93(+2.87%)
Aug 04, 2020 267.02 276.78 261.46 276.02 273,350 +7.06(+2.62%)
Aug 03, 2020 266.50 276.29 263.10 268.96 396,171 +8.68(+3.33%)
Jul 31, 2020 261.12 261.55 250.18 260.28 281,800 +2.48(+0.96%)
Jul 30, 2020 253.52 259.72 245.93 257.80 370,267 +4.01(+1.58%)
Jul 29, 2020 224.93 256.22 224.69 253.79 666,681 +33.49(+15.20%)
Jul 28, 2020 229.47 230.70 219.55 220.30 165,194 -10.72(-4.64%)
Jul 27, 2020 218.51 232.55 218.16 231.02 296,735 +15.03(+6.96%)
Jul 24, 2020 217.26 224.49 213.49 215.99 194,500 -5.99(-2.70%)
Jul 23, 2020 227.13 230.51 219.26 221.98 204,331 -4.80(-2.12%)
Jul 22, 2020 230.89 232.99 223.71 226.78 243,849 -4.35(-1.88%)
Jul 21, 2020 233.19 235.52 221.58 231.13 297,778 +0.82(+0.36%)
Jul 20, 2020 219.01 240.00 218.21 230.31 596,555 +11.72(+5.36%)
Jul 17, 2020 218.73 221.48 215.17 218.59 234,200 +0.99(+0.45%)
Jul 16, 2020 210.50 217.89 209.37 217.60 304,636 +6.99(+3.32%)
Jul 15, 2020 200.30 212.43 197.64 210.61 227,227 +13.10(+6.63%)
Jul 14, 2020 198.80 200.64 190.11 197.51 244,131 -1.12(-0.56%)
Jul 13, 2020 210.16 213.31 195.89 198.63 321,199 -10.97(-5.23%)
Jul 10, 2020 207.80 210.00 203.74 209.60 166,600 +0.21(+0.10%)
Jul 09, 2020 206.07 213.74 205.33 209.39 278,335 +4.98(+2.44%)
Jul 08, 2020 197.18 204.45 196.29 204.41 195,613 +7.08(+3.59%)
Jul 07, 2020 197.47 204.52 196.50 197.33 184,135 -2.06(-1.03%)
Jul 06, 2020 195.59 207.20 195.59 199.39 273,418 +3.50(+1.79%)
Jul 02, 2020 197.07 200.79 194.24 195.89 263,400 -0.02(-0.01%)
Jul 01, 2020 184.36 197.39 184.36 195.91 382,879 +12.22(+6.65%)
Jun 30, 2020 177.68 186.70 176.35 183.69 344,192 +6.44(+3.63%)
Jun 29, 2020 185.65 185.82 175.14 177.25 248,173 -8.56(-4.61%)
Jun 26, 2020 175.17 193.61 175.01 185.81 979,300 +10.81(+6.18%)
Jun 25, 2020 178.40 179.05 173.51 175.00 161,305 -4.05(-2.26%)
Jun 24, 2020 179.15 181.11 175.30 179.05 158,410 -1.26(-0.70%)
Jun 23, 2020 185.93 187.00 179.48 180.31 212,502 -5.16(-2.78%)
Jun 22, 2020 177.01 185.59 173.12 185.47 212,308 +9.89(+5.63%)
Jun 19, 2020 179.30 182.79 174.95 175.58 430,300 -3.08(-1.72%)
Jun 18, 2020 180.27 180.27 176.84 178.66 261,837 -0.46(-0.26%)
Jun 17, 2020 183.06 184.28 177.95 179.12 208,832 -3.11(-1.71%)
Jun 16, 2020 183.54 185.01 180.74 182.23 154,253 +2.61(+1.45%)
Jun 15, 2020 166.56 180.27 166.56 179.62 243,631 +8.84(+5.18%)
Jun 12, 2020 175.20 179.31 166.19 170.78 268,700 -1.22(-0.71%)
Jun 11, 2020 179.13 183.42 171.04 172.00 232,671 -11.90(-6.47%)
Jun 10, 2020 187.73 188.58 181.70 183.90 243,945 -3.61(-1.93%)
Jun 09, 2020 177.14 188.80 176.24 187.51 280,260 +10.49(+5.93%)
Jun 08, 2020 176.04 179.17 175.10 177.02 207,429 -2.41(-1.34%)
Jun 05, 2020 182.53 186.08 177.25 179.43 242,300 -3.10(-1.70%)
Jun 04, 2020 186.69 188.24 180.85 182.53 253,319 -4.05(-2.17%)
Jun 03, 2020 194.04 195.00 182.02 186.58 465,467 -11.62(-5.86%)
Jun 02, 2020 202.00 204.45 196.23 198.20 181,042 -3.80(-1.88%)
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.