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 30, 2020 242.08 245.76 237.23 240.95 283,405 -1.72(-0.71%)
Sep 29, 2020 245.00 247.60 239.99 242.67 193,131 -2.56(-1.04%)
Sep 28, 2020 240.93 245.80 235.84 245.23 193,270 +7.20(+3.02%)
Sep 25, 2020 235.72 240.25 230.01 238.03 213,700 +2.03(+0.86%)
Sep 24, 2020 228.53 240.42 225.88 236.00 398,950 +5.77(+2.51%)
Sep 23, 2020 223.23 233.92 222.34 230.23 269,036 +4.87(+2.16%)
Sep 22, 2020 224.44 225.84 215.24 225.36 285,874 +3.86(+1.74%)
Sep 21, 2020 218.00 226.65 217.34 221.50 277,668 -4.38(-1.94%)
Sep 18, 2020 215.90 227.81 212.62 225.88 652,200 +12.92(+6.07%)
Sep 17, 2020 210.42 213.62 207.04 212.96 276,038 -2.04(-0.95%)
Sep 16, 2020 219.58 228.77 214.38 215.00 440,479 +1.60(+0.75%)
Sep 15, 2020 219.04 219.67 211.38 213.40 209,714 -3.61(-1.66%)
Sep 14, 2020 213.93 217.77 211.33 217.01 266,868 +6.18(+2.93%)
Sep 11, 2020 217.78 222.33 209.36 210.83 205,900 -5.28(-2.44%)
Sep 10, 2020 221.61 225.51 215.76 216.11 241,555 -4.07(-1.85%)
Sep 09, 2020 213.83 221.42 210.71 220.18 311,829 +12.62(+6.08%)
Sep 08, 2020 213.69 226.41 207.41 207.56 294,071 -13.37(-6.05%)
Sep 04, 2020 231.29 232.09 208.20 220.93 510,100 -11.93(-5.12%)
Sep 03, 2020 244.13 247.00 231.42 232.86 350,613 -18.07(-7.20%)
Sep 02, 2020 251.06 255.40 247.58 250.93 244,824 +2.33(+0.94%)
Sep 01, 2020 250.12 250.12 241.06 248.60 408,060 -0.74(-0.30%)
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%)
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.