Stamps.com Inc (NQ: STMP )

199.38 USD UNCHANGED
Streaming Delayed Price Updated: 5:47 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 198.84 202.63 197.84 199.38 120,132 +2.01(+1.02%)
Apr 21, 2021 193.00 197.38 187.59 197.37 209,843 +3.58(+1.85%)
Apr 20, 2021 199.85 200.00 192.31 193.79 242,166 -5.68(-2.85%)
Apr 19, 2021 205.19 205.19 198.52 199.47 175,589 -6.23(-3.03%)
Apr 16, 2021 205.53 207.67 198.91 205.70 249,700 -1.27(-0.61%)
Apr 15, 2021 214.53 215.20 206.63 206.97 208,574 -5.78(-2.72%)
Apr 14, 2021 208.98 214.59 208.01 212.75 274,777 +5.03(+2.42%)
Apr 13, 2021 209.69 213.55 207.44 207.72 225,083 +0.11(+0.05%)
Apr 12, 2021 205.49 208.79 203.39 207.61 171,026 +1.97(+0.96%)
Apr 09, 2021 204.18 205.97 202.46 205.64 166,000 +1.04(+0.51%)
Apr 08, 2021 209.01 209.01 201.99 204.60 173,578 -0.80(-0.39%)
Apr 07, 2021 210.48 210.93 204.43 205.40 218,183 -4.82(-2.29%)
Apr 06, 2021 210.25 213.74 208.70 210.22 204,294 +0.63(+0.30%)
Apr 05, 2021 206.50 210.10 202.70 209.59 238,495 +5.25(+2.57%)
Apr 01, 2021 201.04 205.68 200.63 204.34 198,800 +4.83(+2.42%)
Mar 31, 2021 196.00 203.44 196.00 199.51 282,321 +6.34(+3.28%)
Mar 30, 2021 191.51 194.90 188.07 193.17 214,800 -0.22(-0.11%)
Mar 29, 2021 198.69 202.75 192.76 193.39 313,965 -4.50(-2.27%)
Mar 26, 2021 186.66 198.40 184.22 197.89 341,600 +11.23(+6.02%)
Mar 25, 2021 179.17 187.79 175.86 186.66 241,470 +5.33(+2.94%)
Mar 24, 2021 192.54 193.56 181.01 181.33 209,208 -9.42(-4.94%)
Mar 23, 2021 194.89 197.00 189.93 190.75 208,865 -3.30(-1.70%)
Mar 22, 2021 196.09 197.84 193.41 194.05 169,512 +0.09(+0.05%)
Mar 19, 2021 189.52 195.81 188.54 193.96 471,100 +4.86(+2.57%)
Mar 18, 2021 193.11 196.74 188.92 189.10 242,597 -6.06(-3.11%)
Mar 17, 2021 187.57 195.98 186.05 195.16 182,756 +4.40(+2.31%)
Mar 16, 2021 194.01 197.22 189.55 190.76 257,598 -2.74(-1.42%)
Mar 15, 2021 191.90 194.47 189.55 193.50 202,610 +3.27(+1.72%)
Mar 12, 2021 188.50 192.25 186.37 190.23 230,000 -2.14(-1.11%)
Mar 11, 2021 189.47 193.96 187.66 192.37 269,783 +6.31(+3.39%)
Mar 10, 2021 186.00 189.57 183.57 186.06 283,772 +3.67(+2.01%)
Mar 09, 2021 178.00 184.23 175.04 182.39 341,385 +11.87(+6.96%)
Mar 08, 2021 178.55 181.85 170.51 170.52 403,896 -5.99(-3.39%)
Mar 05, 2021 182.46 182.46 167.45 176.51 780,300 -2.55(-1.42%)
Mar 04, 2021 188.70 192.00 175.25 179.06 552,037 -12.17(-6.36%)
Mar 03, 2021 193.53 197.87 189.34 191.23 369,090 -1.82(-0.94%)
Mar 02, 2021 199.01 201.41 191.96 193.05 268,919 -2.73(-1.39%)
Mar 01, 2021 184.83 196.04 184.46 195.78 401,807 +13.85(+7.61%)
Feb 26, 2021 186.46 186.64 177.60 181.93 440,100 -2.38(-1.29%)
Feb 25, 2021 189.06 196.70 183.04 184.31 649,794 -5.17(-2.73%)
Feb 24, 2021 195.80 195.96 184.49 189.48 570,794 -2.14(-1.12%)
Feb 23, 2021 190.50 193.73 180.30 191.62 535,239 -8.31(-4.16%)
Feb 22, 2021 205.00 205.39 195.25 199.93 725,805 -4.96(-2.42%)
Feb 19, 2021 219.85 222.32 202.41 204.89 974,100 -15.12(-6.87%)
Feb 18, 2021 220.76 239.90 210.10 220.01 2,129,733 -40.87(-15.67%)
Feb 17, 2021 270.23 275.98 260.16 260.88 608,026 -13.28(-4.84%)
Feb 16, 2021 281.57 283.40 272.61 274.16 346,785 -2.57(-0.93%)
Feb 12, 2021 274.68 280.15 271.32 276.73 366,800 +2.53(+0.92%)
Feb 11, 2021 268.73 276.31 268.73 274.20 297,020 +6.99(+2.62%)
Feb 10, 2021 270.84 273.49 264.01 267.21 247,017 -2.55(-0.95%)
Feb 09, 2021 266.73 276.88 266.16 269.76 387,503 +4.55(+1.72%)
Feb 08, 2021 260.01 265.53 259.27 265.21 197,868 +8.61(+3.36%)
Feb 05, 2021 248.82 258.37 246.75 256.60 304,900 +16.18(+6.73%)
Feb 04, 2021 237.78 241.30 236.50 240.42 161,124 +3.60(+1.52%)
Feb 03, 2021 237.63 241.00 235.03 236.82 142,092 -1.42(-0.60%)
Feb 02, 2021 237.56 242.75 235.17 238.24 163,279 +2.12(+0.90%)
Feb 01, 2021 231.50 237.25 225.95 236.12 185,153 +7.81(+3.42%)
Jan 29, 2021 238.66 244.00 227.81 228.31 274,200 -12.11(-5.04%)
Jan 28, 2021 238.50 243.17 234.39 240.42 360,274 +2.09(+0.88%)
Jan 27, 2021 239.21 244.65 226.48 238.33 755,777 -2.36(-0.98%)
Jan 26, 2021 237.50 240.87 232.38 240.69 238,459 +3.09(+1.30%)
Jan 25, 2021 233.25 241.08 230.62 237.60 388,113 +6.47(+2.80%)
Jan 22, 2021 223.90 231.37 223.17 231.13 231,200 +5.92(+2.63%)
Jan 21, 2021 221.99 227.31 219.13 225.21 251,030 +5.41(+2.46%)
Jan 20, 2021 215.00 221.94 214.00 219.80 290,336 +6.27(+2.94%)
Jan 19, 2021 211.00 215.48 210.12 213.53 280,600 +4.31(+2.06%)
Jan 15, 2021 211.85 212.17 207.04 209.22 236,100 -3.14(-1.48%)
Jan 14, 2021 214.79 217.54 209.58 212.36 266,060 -2.89(-1.34%)
Jan 13, 2021 217.75 222.88 214.25 215.25 228,051 -1.86(-0.86%)
Jan 12, 2021 209.92 217.22 207.20 217.11 235,440 +6.62(+3.15%)
Jan 11, 2021 208.05 213.79 205.44 210.49 193,062 -0.14(-0.07%)
Jan 08, 2021 212.17 216.22 208.26 210.63 234,500 -0.63(-0.30%)
Jan 07, 2021 210.54 213.81 208.85 211.26 323,175 +3.04(+1.46%)
Jan 06, 2021 203.35 209.95 202.40 208.22 310,998 +4.33(+2.12%)
Jan 05, 2021 202.40 205.85 200.10 203.89 259,734 +0.98(+0.48%)
Jan 04, 2021 197.35 206.25 197.27 202.91 304,808 +6.72(+3.43%)
Dec 31, 2020 196.19 196.19 196.19 192,144 -12.33(-5.91%)
Dec 30, 2020 212.80 214.03 207.02 208.52 192,144 -3.09(-1.46%)
Dec 29, 2020 220.19 220.56 211.55 211.61 256,433 -8.58(-3.90%)
Dec 28, 2020 224.99 225.73 219.42 220.19 322,170 -1.52(-0.69%)
Dec 24, 2020 217.82 222.00 214.62 221.71 180,000 +6.29(+2.92%)
Dec 23, 2020 212.45 220.46 212.34 215.42 353,312 +2.25(+1.06%)
Dec 22, 2020 208.19 216.38 207.55 213.17 259,378 +3.59(+1.71%)
Dec 21, 2020 207.76 210.00 201.96 209.58 333,892 -0.49(-0.23%)
Dec 18, 2020 209.15 215.88 207.91 210.07 782,600 +2.36(+1.14%)
Dec 17, 2020 204.59 208.07 202.46 207.71 234,421 +4.73(+2.33%)
Dec 16, 2020 203.41 207.01 199.47 202.98 251,052 +1.01(+0.50%)
Dec 15, 2020 198.55 202.46 196.50 201.97 217,074 +3.75(+1.89%)
Dec 14, 2020 198.93 202.99 196.91 198.22 262,669 +1.61(+0.82%)
Dec 11, 2020 202.08 203.66 191.59 196.61 362,300 -6.41(-3.16%)
Dec 10, 2020 200.45 205.51 196.22 203.02 237,299 +1.55(+0.77%)
Dec 09, 2020 200.00 206.00 196.99 201.47 513,666 +4.42(+2.24%)
Dec 08, 2020 191.63 199.62 190.01 197.05 317,505 +5.84(+3.05%)
Dec 07, 2020 193.54 197.00 190.35 191.21 229,478 -1.30(-0.68%)
Dec 04, 2020 188.09 193.45 187.05 192.51 213,200 +3.77(+2.00%)
Dec 03, 2020 186.52 196.72 186.52 188.74 552,974 +1.47(+0.78%)
Dec 02, 2020 185.00 188.57 181.17 187.27 201,623 +0.49(+0.26%)
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.