$50.79 -0.21 (%) Luxoft Holding Inc - New York Stock Exchange, Inc.

Aug. 30, 2016 | 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
8/30/201651.2351.2350.5050.79310,093
8/29/201650.5951.6250.5951.00242,412
8/26/201650.4350.7850.2250.71442,973
8/25/201650.2550.6450.1550.32183,200
8/24/201650.4151.0750.2050.49346,959
8/23/201649.6750.9249.6750.90354,095
8/22/201649.5249.8748.8649.55217,204
8/19/201649.5150.3049.3249.96323,152
8/18/201650.3450.7248.9249.08503,075
8/17/201651.0051.5050.2150.73494,915
8/16/201651.7452.0049.7051.08552,912
8/15/201653.4253.4250.8752.41510,530
8/12/201655.9655.9652.5753.761,027,553
8/11/201655.3655.8554.5855.67303,637
8/10/201655.9855.9854.9355.49109,233
8/9/201655.8156.8355.6456.00395,365
8/8/201655.5855.6954.6655.67355,513
8/5/201655.2356.5655.1755.42256,786
8/4/201657.2157.4253.5855.62805,281
8/3/201657.0857.9855.1057.56207,372
8/2/201659.4660.7157.4257.46322,656
8/1/201658.8359.9858.2359.73338,660
7/29/201658.6259.2157.8758.92274,468
7/28/201658.5959.7258.3658.75175,481
7/27/201658.6158.9858.2258.60238,551
7/26/201657.0958.7556.7058.43331,267
7/25/201654.5557.5954.5557.29720,131
7/22/201654.9255.2154.3154.47198,973
7/21/201654.7755.4154.3855.03409,206
7/20/201653.1755.1953.0854.96305,827
7/19/201653.2954.7053.0953.14402,196
7/18/201652.7754.1852.6253.64285,731
7/15/201652.9053.4352.6053.00257,407
7/14/201652.9553.5852.2953.00240,123
7/13/201652.1553.0052.1552.25274,752
7/12/201651.4552.5151.3152.00334,118
7/11/201649.9252.4749.9250.97755,286
7/8/201648.6249.9048.0049.71425,142
7/7/201648.6149.2946.5847.70695,889
7/6/201649.2249.3347.6448.281,154,397
7/5/201650.0050.8749.3149.61525,921
7/1/201652.1752.2849.7749.92792,892
6/30/201653.1253.2051.3752.02961,706
6/29/201653.0453.8652.5753.09408,938
6/28/201653.4055.0252.8853.03556,947
6/27/201654.0554.8451.3052.66785,761
6/24/201658.2558.2553.3855.153,080,798
6/23/201661.1461.6959.5061.59333,572
6/22/201658.5061.6058.3159.81465,691
6/21/201659.5660.0258.4858.63241,816
6/20/201657.6760.1457.6759.41358,645
6/17/201657.7257.7256.5656.85279,764
6/16/201657.1957.7556.6857.41304,644
6/15/201658.7459.4857.5057.77345,527
6/14/201659.6059.6057.2058.74335,373
6/13/201659.1860.5858.5059.30366,007
6/10/201662.8862.8859.0559.21308,036
6/9/201663.9364.2562.3462.65196,198
6/8/201664.2264.9964.1564.45146,277
6/7/201664.7265.7664.3364.38162,490
6/6/201663.7164.9163.3764.79166,871
6/3/201664.0664.5562.7263.78227,326
6/2/201663.3165.0263.3164.00139,996
6/1/201664.5364.9363.4464.82182,229
5/31/201664.4265.0963.2664.94317,660
5/27/201662.6166.1862.0764.26508,900
5/26/201662.0462.6161.6962.44200,388
5/25/201661.6763.1260.5461.80188,955
5/24/201660.2261.9959.9461.54197,425
5/23/201658.8360.7858.7259.76214,818
5/20/201658.9359.4258.2258.99226,176
5/19/201659.3559.8458.2758.69147,245
5/18/201659.1259.9958.7559.75211,389
5/17/201661.5361.6858.8359.12319,208
5/16/201661.3762.3560.6261.61290,726
5/13/201659.4665.7959.1761.191,089,909
5/12/201658.7059.5557.9658.30303,746
5/11/201659.7061.2558.1758.32237,564
5/10/201657.8759.9957.6259.69228,037
5/9/201656.8358.5756.8357.91197,589
5/6/201656.1357.5256.1356.88161,584
5/5/201655.9956.9355.6056.56301,063
5/4/201656.1256.8655.8156.05251,388
5/3/201657.2657.4155.9056.37364,699
5/2/201658.2258.2256.7557.84292,648
4/29/201658.4658.6157.3157.81215,443
4/28/201659.3860.2758.3858.86177,806
4/27/201660.1960.5658.6659.54262,078
4/26/201658.3960.6158.3960.54301,923
4/25/201659.1359.8357.7558.25256,224
4/22/201659.0059.9958.2559.50303,471
4/21/201657.2959.7156.7959.52422,124
4/20/201655.2858.0554.8957.51243,814
4/19/201656.5556.9454.9955.34193,555
4/18/201655.6156.8054.9056.60323,293
4/15/201656.0856.0854.8355.71232,192
4/14/201654.3456.2353.9356.08303,377
4/13/201653.6654.4453.3454.34153,112
4/12/201652.9154.1152.6053.26192,959
4/11/201653.3153.7552.4752.96293,152
  • Showing 1-100 of 802 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center