Stamps com Historical Data - STMP

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Stamps com Inc STMP NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.15 -0.08% 185.76 177.47 187.525 185.58 185.91 00:00:00
more quote information »

STMP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week203.35205.90177.47190.47201,547-17.59-8.65%
1 Month168.94221.73151.43191.86420,72616.829.96%
3 Months142.10221.7395.67148.06377,85143.6630.72%
6 Months89.27221.7373.14131.61481,13496.49108.09%
1 Year34.64221.7332.53994.96497,370151.12436.26%
3 Years142.60285.74532.539130.21515,14643.1630.27%
5 Years68.73285.74532.539117.14496,148117.03170.27%

STMP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 185.76 -0.15 -0.08% 185.58 187.525 177.47 308,262
May 26 2020 185.91 -3.13 -1.66% 194.62 194.62 185.66 186,832
May 22 2020 189.04 -2.59 -1.35% 192.58 192.58 187.56 163,881
May 21 2020 191.63 -2.21 -1.14% 194.11 194.90 188.03 203,514
May 20 2020 193.84 -8.66 -4.28% 203.35 205.90 191.12 251,959
May 19 2020 202.50 4.09 2.06% 198.74 204.10 194.38 273,936
May 18 2020 198.41 3.20 1.64% 200.00 203.98 192.2073 372,780
May 15 2020 195.21 -0.28 -0.14% 194.33 197.00 192.65 281,890
May 14 2020 195.49 -1.43 -0.73% 191.96 196.95 188.48 356,936
May 13 2020 196.92 1.68 0.86% 197.26 201.31 189.80 514,982
May 12 2020 195.24 -20.96 -9.69% 215.5222 220.00 195.01 706,610
May 11 2020 216.20 13.33 6.57% 198.02 221.73 196.58 955,239
May 08 2020 202.87 7.99 4.1% 189.24 204.08 182.10 810,526
May 07 2020 194.88 9.88 5.34% 192.00 205.28 190.00 972,361
May 06 2020 185.00 15.82 9.35% 169.53 185.10 169.53 498,576
May 05 2020 169.18 9.26 5.79% 161.50 169.83 160.00 376,992
May 04 2020 159.92 5.43 3.51% 153.64 160.17 152.955 245,347
May 01 2020 154.49 -3.78 -2.39% 156.88 159.14 151.43 208,028
Apr 30 2020 158.27 -4.37 -2.69% 159.35 162.9001 154.54 237,332
Apr 29 2020 162.64 7.59 4.9% 168.94 169.00 158.08 376,073
Apr 28 2020 155.05 -2.20 -1.4% 159.34 161.7489 151.04 237,159
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.