$54.85 -1.12 (%) Luxoft Holding Inc - NYSE

Apr. 24, 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
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
4/7/201552.9854.9052.9354.23177,743
4/6/201552.3053.1452.1152.98125,840
4/2/201550.5852.5450.3552.51232,741
4/1/201551.5551.5549.2650.69226,059
3/31/201552.3752.4050.7851.74125,138
3/30/201552.5152.5451.5352.24107,371
3/27/201552.1952.3250.5451.90172,630
3/26/201550.1852.0649.3551.95155,560
3/25/201553.3553.9550.4250.60235,824
3/24/201554.7455.5253.4453.58203,154
3/23/201552.1155.3452.1154.87243,759
3/20/201552.6753.1852.1052.23144,586
3/19/201552.0953.0652.0952.6099,606
3/18/201552.0153.3451.0352.12188,434
3/17/201553.3454.0051.7752.48218,189
3/16/201549.6953.4149.4253.35370,596
3/13/201549.2449.9948.7349.32225,078
3/12/201549.9550.0348.7549.30224,073
3/11/201549.4249.8049.0949.63173,165
3/10/201548.6449.7048.3249.42221,895
3/9/201549.1449.8949.0049.19174,984
3/6/201549.2749.9149.0549.13140,199
3/5/201549.6049.9448.0749.58508,921
3/4/201549.5449.9249.0549.70107,852
3/3/201551.7151.8949.5849.85267,904
3/2/201550.5351.4950.5351.47206,038
2/27/201551.5551.9050.3850.70196,127
2/26/201551.7052.7551.1251.59186,374
2/25/201550.9452.4450.6651.45338,932
2/24/201549.6050.5048.9050.02407,606
2/23/201550.0050.0049.1649.47201,631
2/20/201549.8349.9749.3849.86246,576
2/19/201548.6849.8848.1849.72187,212
2/18/201548.0748.8747.6448.75154,527
2/17/201549.0749.3946.0048.07642,624
2/13/201549.7749.9246.8148.86514,905
2/12/201544.1049.2343.9748.862,479,469
2/11/201542.8043.1742.4843.16415,973
2/10/201542.4043.0042.1742.91107,181
2/9/201542.8842.8840.8542.00222,484
2/6/201542.0743.1042.0042.93451,582
2/5/201540.8942.2840.6142.26534,150
2/4/201539.3840.9239.2240.60139,792
2/3/201539.1240.0538.9739.66157,251
2/2/201539.0039.2938.0938.85226,753
1/30/201538.6139.3137.9039.02182,264
1/29/201537.9238.8337.1038.73103,795
1/28/201538.5838.9537.4937.81131,636
1/27/201538.1338.3537.4238.2482,143
1/26/201539.2539.2538.4738.5897,867
1/23/201539.9439.9438.7539.33115,411
1/22/201540.0540.2439.5639.9855,056
1/21/201539.5940.0038.8939.94174,851
1/20/201539.3540.1139.3439.93222,185
1/16/201538.8339.5538.8339.34123,927
1/15/201539.7139.7838.7539.03131,668
1/14/201538.3639.8738.2939.38178,836
1/13/201538.8839.9138.0438.80308,114
1/12/201538.3039.4537.9938.59121,093
1/9/201537.4638.7237.4138.2764,630
1/8/201537.4837.8437.0937.5593,725
1/7/201537.7137.9036.9437.0366,968
1/6/201538.6338.8937.1337.51157,536
1/5/201538.9739.3038.4038.71112,142
1/2/201538.8439.2138.2739.0283,836
12/31/201438.7038.9038.1638.5179,689
12/30/201438.5338.8938.3738.55116,454
12/29/201439.1539.2238.3138.52126,425
12/26/201438.5939.4638.5939.0128,568
12/24/201438.6538.7438.1638.5147,222
12/23/201438.2638.8838.0338.61104,827
12/22/201438.4838.8237.3337.87231,925
12/19/201437.9539.1737.7238.66182,153
12/18/201436.8638.9936.2937.89432,690
12/17/201436.5036.8135.2536.50323,930
12/16/201437.3937.9536.1036.21375,812
12/15/201439.3339.5936.8037.80411,140
12/12/201439.2139.7839.0139.40162,914
12/11/201438.5039.8738.1539.65505,428
12/10/201438.6838.9838.1038.37289,690
12/9/201437.9639.1137.9639.06340,811
12/8/201438.8139.0037.7538.28716,863
12/5/201439.2239.6638.2039.01284,666
12/4/201439.5139.7738.2439.23381,532
12/3/201439.5340.0039.1539.42247,328
12/2/201439.8040.3038.8639.71371,824
12/1/201439.4040.0938.6539.42237,474
  • Showing 1-100 of 461 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center