Stamps.com Inc (STMP) Historical Stock Data
329.61 ↑0.00 (0.00%)
As of October 4, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, STMP is up 0.03% a day on average. There have been 19 days where Stamps.com Inc closed green and 11 days where STMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-04 | 329.74 | 329.61 | ↓$0.13 (-0.04%) | 329.61 | 329.83 | 2.49M |
| 2021-10-01 | 329.90 | 329.60 | ↓$0.30 (-0.09%) | 328.81 | 329.92 | 4.04M |
| 2021-09-30 | 329.77 | 329.79 | ↑$0.02 (0.01%) | 329.77 | 329.91 | 462.78K |
| 2021-09-29 | 329.55 | 329.80 | ↑$0.25 (0.08%) | 329.53 | 329.90 | 338.87K |
| 2021-09-28 | 329.21 | 329.40 | ↑$0.19 (0.06%) | 329.20 | 329.62 | 412.48K |
| 2021-09-27 | 329.31 | 329.30 | ↓$0.01 (0.00%) | 329.26 | 329.55 | 317.24K |
| 2021-09-24 | 329.03 | 329.39 | ↑$0.36 (0.11%) | 328.91 | 329.50 | 203.24K |
| 2021-09-23 | 329.25 | 329.10 | ↓$0.15 (-0.05%) | 328.92 | 329.25 | 125.96K |
| 2021-09-22 | 329.10 | 328.90 | ↓$0.20 (-0.06%) | 328.80 | 329.24 | 257.13K |
| 2021-09-21 | 328.99 | 329.09 | ↑$0.10 (0.03%) | 328.86 | 329.25 | 186.78K |
| 2021-09-20 | 328.41 | 329.00 | ↑$0.59 (0.18%) | 328.32 | 329.03 | 292.94K |
| 2021-09-17 | 328.60 | 328.70 | ↑$0.10 (0.03%) | 328.32 | 328.96 | 408.38K |
| 2021-09-16 | 328.60 | 328.85 | ↑$0.25 (0.08%) | 328.60 | 328.90 | 195.96K |
| 2021-09-15 | 328.30 | 328.75 | ↑$0.45 (0.14%) | 328.10 | 328.78 | 158.50K |
| 2021-09-14 | 328.50 | 328.20 | ↓$0.30 (-0.09%) | 328.08 | 328.55 | 493.22K |
| 2021-09-13 | 328.63 | 328.39 | ↓$0.24 (-0.07%) | 328.14 | 328.72 | 376.43K |
| 2021-09-10 | 328.50 | 328.58 | ↑$0.08 (0.02%) | 328.30 | 328.84 | 229.15K |
| 2021-09-09 | 328.70 | 328.60 | ↓$0.10 (-0.03%) | 328.59 | 328.80 | 210.78K |
| 2021-09-08 | 328.51 | 328.62 | ↑$0.11 (0.03%) | 328.50 | 328.75 | 217.74K |
| 2021-09-07 | 328.60 | 328.65 | ↑$0.05 (0.02%) | 328.50 | 328.73 | 192.03K |
| 2021-09-03 | 328.68 | 328.80 | ↑$0.12 (0.04%) | 328.38 | 328.88 | 228K |
| 2021-09-02 | 328.80 | 328.88 | ↑$0.08 (0.02%) | 328.70 | 329.00 | 174.86K |
| 2021-09-01 | 328.90 | 328.83 | ↓$0.07 (-0.02%) | 328.60 | 328.99 | 193.72K |
| 2021-08-31 | 328.00 | 328.90 | ↑$0.90 (0.27%) | 327.90 | 328.93 | 177.86K |
| 2021-08-30 | 327.70 | 327.90 | ↑$0.20 (0.06%) | 327.54 | 328.15 | 222.04K |
| 2021-08-27 | 327.32 | 327.84 | ↑$0.52 (0.16%) | 327.25 | 327.89 | 244.19K |
| 2021-08-26 | 327.18 | 327.51 | ↑$0.33 (0.10%) | 327.15 | 327.80 | 174.20K |
| 2021-08-25 | 327.05 | 327.12 | ↑$0.07 (0.02%) | 327.00 | 327.30 | 287.60K |
| 2021-08-24 | 327.26 | 327.10 | ↓$0.16 (-0.05%) | 327.00 | 327.50 | 268.89K |
| 2021-08-23 | 327.30 | 327.13 | ↓$0.17 (-0.05%) | 327.00 | 327.41 | 192.07K |
Create an account or log in to view more rows.
$STMP added!
$STMP buying all the dips.
$STMP the catalyst we need !
$STMP enjoy your weekend
$STMP when is earnings
$STMP HOLDING STRONG FOR ALL OF YOU
$STMP diamond balls
$STMP wtf is going on?
$STMP let’s ride
$STMP we finna be at the top yo