Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

LOGM

Logmein Inc

$74.24 0.52 (0.70%)
16:25 EDT LOGM Stock Quote Delayed 15 Minutes
  • LOGM Stock Chart
  • Historical LOGM Prices
Dividend & Yield:       1.20 (1.62%)
P/E:       25.42
Market Cap:       3.88B
EPS:       2.92
Volume:       329,700
Day's Range:       74.17 - 75.90
52wk Range:       74.17 - 114.45
Previous Close:       74.24
Historical Data for LOGM
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 74.97 75.90 74.17 329,736 74.24 -0.52   -0.70%
05/23/19 74.92 76.43 74.44 549,851 74.76 -0.90   -1.19%
05/22/19 75.00 75.95 74.73 548,536 75.66 0.41   0.54%
05/21/19 76.12 76.74 75.16 687,092 75.25 -0.10   -0.13%
05/20/19 76.51 76.96 75.23 612,166 75.35 -1.86   -2.41%
05/17/19 78.57 78.57 77.20 491,000 77.21 -1.71   -2.17%
05/16/19 78.71 79.71 78.47 424,343 78.92 0.65   0.83%
05/15/19 76.75 78.60 76.73 473,901 78.27 0.94   1.22%
05/14/19 77.06 77.88 76.68 465,058 77.33 0.50   0.65%
05/13/19 78.35 80.47 76.23 552,083 76.83 -2.89   -3.63%
05/10/19 80.09 80.17 78.34 636,400 79.72 -0.56   -0.70%
05/09/19 79.29 80.58 78.81 485,560 80.28 0.02   0.02%
05/08/19 80.16 80.81 79.54 504,587 80.26 -0.19   -0.24%
05/07/19 81.33 82.16 79.72 503,712 80.45 -2.29   -2.77%
05/06/19 80.84 83.20 80.84 922,491 82.74 0.55   0.67%
05/03/19 81.41 82.40 81.24 538,500 82.19 0.90   1.11%
05/02/19 80.68 81.58 80.04 444,021 81.29 0.26   0.32%
05/01/19 82.45 82.45 80.02 563,688 81.03 -1.37   -1.66%
04/30/19 82.56 83.21 81.86 510,768 82.40 -0.28   -0.34%
04/29/19 81.30 83.18 81.27 714,642 82.68 1.69   2.09%
04/26/19 84.70 84.83 79.13 1,577,900 80.99 -3.30   -3.92%
04/25/19 84.21 84.73 82.95 823,471 84.29 0.09   0.11%
04/24/19 84.12 84.81 83.73 1,254,393 84.20 0.57   0.68%
04/23/19 83.01 83.98 83.01 1,375,412 83.63 0.63   0.76%
04/22/19 82.01 83.70 82.01 1,191,845 83.00 0.96   1.17%
04/18/19 81.65 82.19 81.00 1,125,100 82.04 0.82   1.01%
04/17/19 82.23 82.66 80.91 358,247 81.22 -0.74   -0.90%
04/16/19 82.10 82.41 81.41 754,881 81.96 0.31   0.38%
04/15/19 80.50 82.16 80.50 844,967 81.65 1.27   1.58%
04/12/19 79.08 80.57 75.39 2,034,600 80.38 -3.06   -3.67%
04/11/19 83.53 83.88 82.63 497,627 83.44 0.00   0.00%
04/10/19 83.57 83.61 83.18 598,905 83.44 0.06   0.07%
04/09/19 83.78 84.23 83.18 343,725 83.38 -0.67   -0.80%
04/08/19 83.77 84.29 82.96 454,366 84.05 0.29   0.35%
04/05/19 83.27 84.38 83.11 400,200 83.76 0.62   0.75%
04/04/19 83.33 83.75 82.20 452,037 83.14 -0.02   -0.02%
04/03/19 82.82 83.83 82.53 440,300 83.16 0.53   0.64%
04/02/19 82.31 82.72 81.74 340,882 82.63 0.51   0.62%
04/01/19 80.80 82.18 80.80 549,836 82.12 2.02   2.52%
03/29/19 81.17 81.18 79.80 806,800 80.10 -0.42   -0.52%
03/28/19 80.80 81.30 79.98 466,405 80.52 -0.29   -0.36%
03/27/19 81.46 81.65 79.90 474,586 80.81 -0.57   -0.70%
03/26/19 80.26 81.71 80.07 1,416,690 81.38 1.75   2.20%
03/25/19 78.34 79.99 77.95 1,138,882 79.63 0.89   1.13%
03/22/19 80.43 80.87 78.50 902,500 78.74 -2.04   -2.53%
03/21/19 79.51 81.17 79.51 781,047 80.78 0.94   1.18%
03/20/19 80.97 81.07 79.42 803,657 79.84 -1.33   -1.64%
03/19/19 82.18 82.18 80.52 814,853 81.17 -0.54   -0.66%
03/18/19 82.03 82.51 81.55 782,058 81.71 -0.28   -0.34%
03/15/19 81.13 82.85 81.00 758,900 81.99 0.90   1.11%
03/14/19 80.97 81.43 80.02 497,623 81.09 -0.03   -0.04%
03/13/19 81.67 82.14 81.05 442,948 81.12 -0.20   -0.25%
03/12/19 81.37 81.79 81.04 500,726 81.32 0.06   0.07%
03/11/19 80.40 82.03 80.40 587,193 81.26 1.26   1.58%
03/08/19 80.02 80.81 79.60 1,047,800 80.00 -0.65   -0.81%
03/07/19 79.89 81.49 79.50 829,391 80.65 0.61   0.76%
03/06/19 81.67 81.97 79.99 659,864 80.04 -1.57   -1.92%
03/05/19 81.64 82.70 81.16 709,055 81.61 -0.19   -0.23%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?