Stamps.com Inc (NQ: STMP )

191.23 USD UNCHANGED
Streaming Delayed Price Updated: 7:54 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 187.78 190.00 180.51 186.78 375,224 -0.68(-0.36%)
Nov 30, 2020 185.88 188.49 181.90 187.46 483,247 +3.62(+1.97%)
Nov 27, 2020 182.82 186.24 182.00 183.84 188,900 +2.57(+1.42%)
Nov 25, 2020 178.43 181.68 176.45 181.27 217,000 +2.84(+1.59%)
Nov 24, 2020 182.38 182.52 177.50 178.43 279,190 -2.74(-1.51%)
Nov 23, 2020 178.80 184.48 177.45 181.17 322,967 +3.19(+1.79%)
Nov 20, 2020 182.43 183.19 177.47 177.98 358,500 -3.74(-2.06%)
Nov 19, 2020 179.54 184.70 179.15 181.72 328,047 +2.18(+1.21%)
Nov 18, 2020 181.55 184.70 178.30 179.54 384,263 -1.44(-0.80%)
Nov 17, 2020 182.45 182.92 175.44 180.98 472,720 +0.11(+0.06%)
Nov 16, 2020 182.05 185.00 178.72 180.87 441,452 -4.35(-2.35%)
Nov 13, 2020 190.03 192.48 182.38 185.22 319,600 -3.54(-1.88%)
Nov 12, 2020 195.04 197.40 187.67 188.76 617,741 -4.16(-2.16%)
Nov 11, 2020 191.80 193.86 185.39 192.92 630,353 +8.51(+4.61%)
Nov 10, 2020 191.00 191.57 176.45 184.41 807,083 -6.11(-3.21%)
Nov 09, 2020 217.08 217.08 190.21 190.52 1,015,035 -33.75(-15.05%)
Nov 06, 2020 235.01 236.58 222.00 224.27 974,600 -29.25(-11.54%)
Nov 05, 2020 244.07 258.18 239.32 253.52 694,870 +19.77(+8.46%)
Nov 04, 2020 235.59 240.35 231.76 233.75 310,361 +3.44(+1.49%)
Nov 03, 2020 220.63 232.68 219.16 230.31 242,652 +9.69(+4.39%)
Nov 02, 2020 224.13 226.35 213.35 220.62 344,813 -2.62(-1.17%)
Oct 30, 2020 229.01 231.05 217.21 223.24 386,400 -8.39(-3.62%)
Oct 29, 2020 244.26 244.26 230.57 231.63 281,105 -10.37(-4.29%)
Oct 28, 2020 244.86 245.01 239.56 242.00 170,448 -7.13(-2.86%)
Oct 27, 2020 251.35 255.50 247.13 249.13 122,126 +1.77(+0.72%)
Oct 26, 2020 252.20 258.00 245.45 247.36 199,440 -9.20(-3.59%)
Oct 23, 2020 258.06 259.69 252.01 256.56 142,300 -3.11(-1.20%)
Oct 22, 2020 253.80 261.38 251.14 259.67 189,794 +4.39(+1.72%)
Oct 21, 2020 264.00 264.00 246.43 255.28 222,539 -2.49(-0.97%)
Oct 20, 2020 261.00 265.00 256.01 257.77 203,218 -3.36(-1.29%)
Oct 19, 2020 266.01 270.62 260.32 261.13 220,635 -6.17(-2.31%)
Oct 16, 2020 273.76 277.79 266.75 267.30 166,800 -4.41(-1.62%)
Oct 15, 2020 270.00 274.85 264.11 271.71 198,025 -0.88(-0.32%)
Oct 14, 2020 274.35 285.00 271.41 272.59 265,764 +0.31(+0.11%)
Oct 13, 2020 273.98 278.00 270.32 272.28 195,517 +0.29(+0.11%)
Oct 12, 2020 266.00 275.50 265.50 271.99 411,873 +8.46(+3.21%)
Oct 09, 2020 265.97 267.00 260.70 263.53 177,100 +0.77(+0.29%)
Oct 08, 2020 272.00 274.90 258.51 262.76 205,770 -6.29(-2.34%)
Oct 07, 2020 267.76 275.39 267.65 269.05 226,932 +3.52(+1.33%)
Oct 06, 2020 263.85 273.50 260.86 265.53 326,363 +0.01(+0.00%)
Oct 05, 2020 256.00 266.42 256.00 265.52 203,958 +10.88(+4.27%)
Oct 02, 2020 248.13 256.93 248.13 254.64 321,000 +1.44(+0.57%)
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.