Historical Data for Stamps.com Inc. (STMP)

$ 256.56   -3.11 (-1.20%) Volume: 142.31k 4:00 PM EDT 23-Oct-2020
After Hours:  $ 255.02   -1.54 (-0.60%) Volume: 5.13k 4:26 PM EDT 23-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/23/20 258.06 259.69 252.01 256.56 142.31k -3.11 -1.20% 256.56 36.51m 4,382
10/22/20 253.80 261.38 251.14 259.67 189.79k 4.39 1.72% 259.67 48.67m 6,228
10/21/20 264.00 264.00 246.43 255.28 222.54k -2.49 -0.97% 255.28 56.53m 5,715
10/20/20 261.00 265.00 256.0062 257.77 203.22k -3.36 -1.29% 257.77 52.69m 5,476
10/19/20 266.01 270.62 260.32 261.13 220.65k -6.17 -2.31% 261.13 57.95m 5,188
10/16/20 273.76 277.785 266.75 267.30 166.84k -4.41 -1.62% 267.30 45.28m 5,282
10/15/20 270.00 274.85 264.11 271.71 198.05k -0.88 -0.32% 271.71 53.63m 4,948
10/14/20 274.35 285.00 271.41 272.59 265.76k 0.31 0.11% 272.59 73.31m 8,229
10/13/20 273.98 278.00 270.32 272.28 195.52k 0.29 0.11% 272.28 53.35m 5,903
10/12/20 266.00 275.50 265.50 271.99 411.91k 8.46 3.21% 271.99 112.07m 6,958
10/09/20 265.97 267.00 260.7001 263.53 177.17k 0.77 0.29% 263.53 46.7m 5,739
10/08/20 272.00 274.90 258.505 262.76 205.79k -6.29 -2.34% 262.76 54.17m 7,210
10/07/20 267.76 275.39 267.65 269.05 226.99k 3.52 1.33% 269.05 61.4m 6,658
10/06/20 263.85 273.50 260.86 265.53 326.62k 0.01 0.00% 265.53 87.27m 9,215
10/05/20 256.00 266.425 256.00 265.52 203.96k 10.88 4.27% 265.52 53.68m 7,665
10/02/20 248.13 256.93 248.13 254.64 321.08k 1.44 0.57% 254.64 81.44m 9,790
10/01/20 242.51 255.63 242.28 253.20 473.8k 12.25 5.08% 253.20 119.23m 11,320
09/30/20 242.08 245.76 237.225 240.95 283.42k -1.72 -0.71% 240.95 68.31m 7,034
09/29/20 245.00 247.6034 239.985 242.67 193.13k -2.56 -1.04% 242.67 46.9m 6,163
09/28/20 240.93 245.80 235.84 245.23 193.27k 7.20 3.02% 245.23 46.97m 5,413
09/25/20 235.72 240.25 230.005 238.03 213.73k 2.03 0.86% 238.03 50.41m 7,890
09/24/20 228.53 240.4198 225.88 236.00 398.95k 5.77 2.51% 236.00 93.94m 8,929
09/23/20 223.23 233.92 222.3366 230.23 269.15k 4.87 2.16% 230.23 61.77m 6,908