Stamps.com Inc (NQ: STMP )

328.13 USD -1.11 (-0.34%)
Streaming Delayed Price Updated: 10:57 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 327.00 329.55 327.00 329.24 419,670 +1.85(+0.57%)
Aug 03, 2021 326.53 328.42 326.30 327.39 462,782 +1.03(+0.32%)
Aug 02, 2021 326.51 327.72 326.36 326.36 491,176 -0.39(-0.12%)
Jul 30, 2021 326.25 327.85 325.68 326.75 370,461 +0.23(+0.07%)
Jul 29, 2021 325.80 326.59 325.45 326.52 326,858 +1.43(+0.44%)
Jul 28, 2021 325.80 326.19 324.58 325.09 674,487 -0.91(-0.28%)
Jul 27, 2021 325.00 326.00 324.50 326.00 452,604 +0.83(+0.26%)
Jul 26, 2021 325.33 326.09 324.93 325.17 319,559 -0.67(-0.21%)
Jul 23, 2021 325.51 326.60 324.90 325.84 217,843 -0.04(-0.01%)
Jul 22, 2021 325.75 326.20 324.60 325.88 274,680 -0.01(-0.00%)
Jul 21, 2021 324.00 326.47 324.00 325.89 450,558 +1.28(+0.39%)
Jul 20, 2021 324.05 324.85 323.50 324.61 637,093 +0.33(+0.10%)
Jul 19, 2021 323.86 324.82 322.70 324.28 1,016,042 +0.26(+0.08%)
Jul 16, 2021 323.73 324.85 321.85 324.02 628,441 -0.20(-0.06%)
Jul 15, 2021 322.49 324.22 320.50 324.22 769,502 +2.72(+0.85%)
Jul 14, 2021 322.60 324.00 320.93 321.50 1,407,327 -0.46(-0.14%)
Jul 13, 2021 322.13 325.98 321.55 321.96 1,431,241 -0.39(-0.12%)
Jul 12, 2021 323.01 323.99 321.39 322.35 1,679,352 -1.88(-0.58%)
Jul 09, 2021 322.71 324.50 319.00 324.23 4,235,172 +126.51(+63.98%)
Jul 08, 2021 193.06 199.96 190.48 197.72 133,846 +0.71(+0.36%)
Jul 07, 2021 201.81 203.95 197.00 197.01 117,629 -3.73(-1.86%)
Jul 06, 2021 199.35 202.73 198.50 200.74 186,078 +1.55(+0.78%)
Jul 02, 2021 204.55 204.55 197.24 199.19 101,037 -4.03(-1.98%)
Jul 01, 2021 201.50 205.19 200.63 203.22 122,296 +2.93(+1.46%)
Jun 30, 2021 208.40 209.67 200.01 200.29 235,476 -9.21(-4.40%)
Jun 29, 2021 208.78 212.29 207.66 209.50 115,301 +0.36(+0.17%)
Jun 28, 2021 205.00 209.95 204.57 209.14 146,411 +4.90(+2.40%)
Jun 25, 2021 208.26 208.26 203.95 204.24 352,672 -3.18(-1.53%)
Jun 24, 2021 203.20 209.17 201.63 207.42 159,896 +7.00(+3.49%)
Jun 23, 2021 202.59 205.33 200.14 200.42 125,337 -2.42(-1.19%)
Jun 22, 2021 199.39 202.84 198.26 202.84 90,513 +2.69(+1.34%)
Jun 21, 2021 202.00 202.48 198.99 200.15 98,306 -0.59(-0.29%)
Jun 18, 2021 202.75 205.68 200.45 200.74 202,331 -3.41(-1.67%)
Jun 17, 2021 199.25 204.60 199.25 204.15 139,007 +4.50(+2.25%)
Jun 16, 2021 199.46 203.25 198.80 199.65 141,778 +0.29(+0.15%)
Jun 15, 2021 198.39 199.53 196.33 199.36 117,218 +1.36(+0.69%)
Jun 14, 2021 199.99 201.18 196.19 198.00 131,254 -0.92(-0.46%)
Jun 11, 2021 194.35 199.19 193.93 198.92 154,793 +5.44(+2.81%)
Jun 10, 2021 192.14 195.09 191.03 193.48 126,213 +1.92(+1.00%)
Jun 09, 2021 194.60 195.78 191.50 191.56 144,200 -2.62(-1.35%)
Jun 08, 2021 192.68 194.68 189.94 194.18 198,713 +2.22(+1.16%)
Jun 07, 2021 192.07 193.36 190.51 191.96 116,026 -0.70(-0.36%)
Jun 04, 2021 189.33 193.47 188.28 192.66 154,004 +4.90(+2.61%)
Jun 03, 2021 187.93 189.03 186.35 187.76 124,791 -2.63(-1.38%)
Jun 02, 2021 189.80 191.06 185.23 190.39 187,330 +0.39(+0.21%)
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.