Stamps.com Inc (NQ: STMP )

173.19 USD -12.71 (-6.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 237.50 240.87 232.38 240.69 238,409 +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%)
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.