LOGM Historical Prices | LogMein, Inc. Stock

BSE

0.15% NSE

0.28%

LogMeIn, Inc. (LOGM)

-NasdaqGS

24.55 0.06(0.24%) 25 May 1:30AM|After Hours : 24.49 0.06 (0.24%) 25 May 2:30AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May, 2013	24.41	24.71	23.79	24.55	119,900	24.55
23 May, 2013	24.60	24.88	23.72	24.49	246,500	24.49
22 May, 2013	25.35	25.96	24.40	24.73	291,400	24.73
21 May, 2013	25.31	25.61	25.21	25.28	271,900	25.28
20 May, 2013	25.40	25.79	25.21	25.38	409,000	25.38
17 May, 2013	24.67	25.43	24.64	25.39	371,600	25.39
16 May, 2013	24.35	24.86	24.29	24.50	237,500	24.50
15 May, 2013	24.05	24.84	24.05	24.35	344,400	24.35
14 May, 2013	23.73	24.34	23.62	24.05	205,900	24.05
13 May, 2013	23.46	24.20	23.46	23.77	422,300	23.77
10 May, 2013	23.09	23.75	22.81	23.54	304,300	23.54
9 May, 2013	23.17	23.49	22.79	23.12	319,400	23.12
8 May, 2013	23.00	23.38	22.85	23.28	378,700	23.28
7 May, 2013	22.60	23.25	22.60	23.07	368,500	23.07
6 May, 2013	22.14	23.11	22.14	22.65	264,100	22.65
3 May, 2013	22.05	22.50	21.57	22.17	1,114,900	22.17
2 May, 2013	21.83	22.08	21.65	21.80	326,000	21.80
1 May, 2013	22.57	22.67	21.77	21.79	483,900	21.79
30 Apr, 2013	23.09	23.12	22.29	22.58	434,200	22.58
29 Apr, 2013	21.89	23.40	21.89	23.19	665,400	23.19
26 Apr, 2013	21.78	22.20	20.87	21.67	2,097,800	21.67
25 Apr, 2013	17.23	18.21	17.23	17.86	472,000	17.86
24 Apr, 2013	17.27	17.69	17.18	17.25	391,200	17.25
23 Apr, 2013	17.09	17.69	17.06	17.55	226,200	17.55
22 Apr, 2013	17.25	17.30	16.82	17.00	204,400	17.00
19 Apr, 2013	17.09	17.38	16.94	17.17	234,800	17.17
18 Apr, 2013	17.36	17.54	16.74	17.06	493,700	17.06
17 Apr, 2013	17.41	17.60	17.18	17.28	327,300	17.28
16 Apr, 2013	17.36	17.55	17.00	17.48	318,200	17.48
15 Apr, 2013	17.73	17.89	17.11	17.25	359,900	17.25
12 Apr, 2013	17.89	18.07	17.62	17.78	178,100	17.78
11 Apr, 2013	18.00	18.22	17.84	18.00	263,900	18.00
10 Apr, 2013	18.05	18.22	17.93	18.00	375,400	18.00
9 Apr, 2013	18.05	18.19	17.91	17.98	188,500	17.98
8 Apr, 2013	18.25	18.37	17.81	18.00	287,300	18.00
5 Apr, 2013	17.87	18.30	17.75	18.28	314,400	18.28
4 Apr, 2013	18.30	18.36	17.98	18.20	222,300	18.20
3 Apr, 2013	18.46	18.61	18.02	18.27	228,800	18.27
2 Apr, 2013	18.63	18.82	18.37	18.46	354,600	18.46
1 Apr, 2013	19.17	19.32	18.39	18.50	452,900	18.50
28 Mar, 2013	19.15	19.59	19.15	19.22	553,700	19.22
27 Mar, 2013	20.20	20.23	18.56	19.12	3,547,300	19.12
26 Mar, 2013	17.89	21.74	17.58	21.26	2,019,600	21.26
25 Mar, 2013	17.86	18.01	17.74	17.78	340,700	17.78
22 Mar, 2013	17.93	18.28	17.81	17.85	239,500	17.85
21 Mar, 2013	18.52	18.69	17.89	17.92	508,200	17.92
20 Mar, 2013	17.87	18.71	17.69	18.65	671,100	18.65
19 Mar, 2013	18.07	18.19	17.60	17.83	283,500	17.83
18 Mar, 2013	17.68	18.02	17.68	17.99	223,400	17.99
15 Mar, 2013	17.97	18.00	17.72	17.90	334,700	17.90
14 Mar, 2013	18.06	18.25	17.89	17.99	282,800	17.99
13 Mar, 2013	18.07	18.25	17.88	18.00	308,400	18.00
12 Mar, 2013	18.02	18.24	17.96	18.11	263,400	18.11
11 Mar, 2013	17.96	18.25	17.78	18.02	420,400	18.02
8 Mar, 2013	17.97	17.98	17.61	17.93	550,000	17.93
7 Mar, 2013	18.06	18.20	17.60	17.81	622,700	17.81
6 Mar, 2013	18.57	18.57	17.71	17.77	1,101,700	17.77
5 Mar, 2013	18.43	19.13	18.39	18.57	361,300	18.57
4 Mar, 2013	18.46	18.51	17.96	18.39	490,700	18.39
1 Mar, 2013	17.87	18.67	17.87	18.54	537,300	18.54
28 Feb, 2013	17.66	17.96	17.66	17.86	338,700	17.86
27 Feb, 2013	17.50	17.94	17.50	17.72	470,100	17.72
26 Feb, 2013	17.32	17.66	17.23	17.55	541,600	17.55
25 Feb, 2013	17.10	17.65	16.98	17.19	626,900	17.19
22 Feb, 2013	17.23	17.24	16.95	17.09	781,500	17.09
21 Feb, 2013	16.95	17.01	16.74	16.88	653,800	16.88
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On LOGM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

LogMeIn, Inc. (LOGM)