$61.88 +0.32 (%) Luxoft Holding Inc - NYSE

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LXFT historical data

Date Open High Low Close Volume
8/27/201562.0162.1160.4861.88221,239
8/26/201560.0061.9459.3361.56256,767
8/25/201557.3760.4656.9658.73372,915
8/24/201557.4257.4249.8055.56607,194
8/21/201562.1262.8159.4760.43510,351
8/20/201563.9764.4762.4862.97463,537
8/19/201564.1964.6963.3364.12185,977
8/18/201564.7665.7364.2164.73364,600
8/17/201564.8165.5362.5265.00410,568
8/14/201567.9167.9163.7765.12563,147
8/13/201563.3968.1662.0967.571,005,107
8/12/201559.7061.6859.2561.54269,939
8/11/201560.7461.1559.5060.04137,987
8/10/201560.3061.4859.7361.1790,353
8/7/201559.9060.3659.2059.86140,921
8/6/201560.4061.3358.8260.29255,945
8/5/201561.7362.3760.4160.44192,413
8/4/201561.3162.3260.9261.4880,196
8/3/201562.5062.9261.1261.26158,718
7/31/201562.1463.1661.5162.76135,877
7/30/201562.0862.5360.5561.62190,478
7/29/201561.8962.8161.4062.41128,307
7/28/201561.0762.0159.8061.98239,054
7/27/201562.7062.7058.9060.08191,734
7/24/201563.0763.2862.0562.91250,122
7/23/201562.3463.5662.2863.33399,569
7/22/201561.6762.3161.1362.00184,276
7/21/201561.4462.3160.8062.1495,364
7/20/201563.0063.0061.0461.39176,711
7/17/201562.1262.7461.7462.68264,166
7/16/201561.4262.0060.0762.00193,894
7/15/201562.9762.9760.0861.03242,624
7/14/201561.1863.0060.8062.99297,983
7/13/201560.2561.2359.6961.18255,150
7/10/201558.2559.6458.1259.60134,232
7/9/201557.4758.1957.0057.73131,744
7/8/201558.3458.9756.4456.57182,874
7/7/201559.9959.9957.8059.06273,048
7/6/201559.0960.3258.5260.09374,651
7/2/201558.8859.7957.8459.72245,734
7/1/201557.5058.7857.0258.39319,058
6/30/201557.6057.8256.0756.55157,956
6/29/201557.9758.2555.9657.27279,652
6/26/201558.3860.3358.3659.601,300,236
6/25/201554.6858.2254.6858.11372,254
6/24/201555.5655.8754.0754.62175,678
6/23/201555.3255.9955.2355.80153,045
6/22/201555.1655.5054.9155.16280,183
6/19/201555.9355.9854.4554.98237,391
6/18/201557.3257.4756.0356.19295,821
6/17/201556.1556.6855.9056.23155,946
6/16/201556.0056.8755.8556.04171,715
6/15/201555.9656.2855.5656.00337,254
6/12/201556.9857.0055.8056.57204,945
6/11/201556.9557.8855.7557.11395,009
6/10/201556.1957.0655.6356.92197,681
6/9/201556.7556.7555.4156.18115,770
6/8/201557.2957.3555.7056.63208,482
6/5/201555.6058.4655.0857.06394,612
6/4/201554.6355.8754.3355.36393,079
6/3/201554.7055.3753.7355.00257,346
6/2/201553.5254.9853.3354.47204,008
6/1/201554.0054.1952.8853.91162,330
5/29/201553.3153.9852.5253.53133,608
5/28/201552.9053.4552.5453.38163,127
5/27/201551.8553.0451.7252.98126,657
5/26/201552.7052.7051.7751.91213,635
5/22/201552.3854.1552.2052.85164,367
5/21/201552.5052.9351.7952.65174,138
5/20/201552.4152.8351.9252.42110,698
5/19/201551.8453.1251.8452.55116,548
5/18/201551.5652.9951.4051.81190,674
5/15/201552.4653.5251.1751.77189,795
5/14/201549.0053.9549.0052.29443,828
5/13/201552.8652.9451.8352.10191,128
5/12/201551.1253.2451.1152.80322,831
5/11/201550.8252.4650.8251.33168,987
5/8/201551.8452.3650.7050.77236,369
5/7/201552.6352.9050.7551.68172,822
5/6/201553.0653.3652.0252.7379,969
5/5/201552.8753.1152.0852.80127,367
5/4/201552.7153.9652.1553.3296,345
5/1/201552.2452.9450.6352.88167,198
4/30/201552.6553.2151.1051.83291,561
4/29/201553.6053.8852.4653.13126,031
4/28/201553.0053.5751.3053.42384,747
4/27/201555.1555.2552.8853.01168,024
4/24/201555.9756.3654.7454.85141,748
4/23/201555.8357.3055.5355.97168,835
4/22/201556.4356.7255.6856.20110,613
4/21/201554.5056.3454.5056.04211,744
4/20/201553.7854.1752.9753.9457,534
4/17/201553.5053.7151.6653.36378,882
4/16/201553.1053.9453.0553.92141,232
4/15/201553.3054.3952.9953.04191,456
4/14/201554.0054.4753.0153.06110,501
4/13/201554.8555.4653.8454.0075,979
4/10/201554.3455.1854.3454.8277,298
4/9/201554.4354.9153.5554.20117,851
4/8/201554.4154.5453.1354.3991,840
  • Showing 1-100 of 548 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!