LogMeIn Price:
25.33 for May 22, 2013LogMeIn Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 21, 2013 | 25.31 | 25.61 | 25.21 | 25.28 | 261574.0 |
| May 20, 2013 | 25.40 | 25.79 | 25.20 | 25.38 | 401973.0 |
| May 17, 2013 | 24.67 | 25.43 | 24.64 | 25.39 | 370366.0 |
| May 16, 2013 | 24.35 | 24.86 | 24.29 | 24.50 | 236886.0 |
| May 15, 2013 | 24.05 | 24.84 | 24.05 | 24.35 | 344051.0 |
| May 14, 2013 | 23.73 | 24.34 | 23.62 | 24.05 | 202070.0 |
| May 13, 2013 | 23.46 | 24.20 | 23.46 | 23.77 | 402972.0 |
| May 10, 2013 | 23.09 | 23.75 | 22.81 | 23.54 | 298353.0 |
| May 9, 2013 | 23.17 | 23.49 | 22.79 | 23.12 | 319368.0 |
| May 8, 2013 | 23.00 | 23.38 | 22.85 | 23.28 | 359955.0 |
| May 7, 2013 | 22.60 | 23.25 | 22.60 | 23.07 | 368331.0 |
| May 6, 2013 | 22.14 | 23.11 | 22.14 | 22.65 | 263025.0 |
| May 3, 2013 | 22.05 | 22.50 | 21.57 | 22.17 | 1.113M |
| May 2, 2013 | 21.83 | 22.08 | 21.65 | 21.80 | 325805.0 |
| May 1, 2013 | 22.57 | 22.67 | 21.77 | 21.79 | 474755.0 |
| April 30, 2013 | 23.09 | 23.12 | 22.29 | 22.58 | 417984.0 |
| April 29, 2013 | 21.89 | 23.40 | 21.89 | 23.19 | 640080.0 |
| April 26, 2013 | 21.78 | 22.20 | 20.87 | 21.67 | 2.098M |
| April 25, 2013 | 17.23 | 18.21 | 17.23 | 17.86 | 418033.0 |
| April 24, 2013 | 17.27 | 17.69 | 17.18 | 17.25 | 384126.0 |
| April 23, 2013 | 17.09 | 17.69 | 17.06 | 17.55 | 226141.0 |
| April 22, 2013 | 17.25 | 17.30 | 16.82 | 17.00 | 204359.0 |
| April 19, 2013 | 17.09 | 17.38 | 16.94 | 17.17 | 234706.0 |
| April 18, 2013 | 17.36 | 17.54 | 16.74 | 17.06 | 492598.0 |
| April 17, 2013 | 17.41 | 17.60 | 17.18 | 17.28 | 326926.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
LOGM Price Benchmarks
| Companies | |
|---|---|
| BroadVision | 9.07 |
| Mattersight | 3.84 |
| Realpage | 19.52 |
LOGM Price Range, Past 5 Years
| Minimum | 15.43 | Sep 2 2009 |
| Maximum | 47.22 | Apr 4 2011 |
| Average | 29.25 |
