Historical Stock Price
LOGM historical stock prices picture
LOGM (LOGM) has the following price history information. Looking back at LOGM historical stock prices for the last five trading days, on August 25, 2020, LOGM opened at $86.04, traded as high as $86.04 and as low as $86.00, and closed at $86.02. Trading volume was a total of 262.30K shares. On August 26, 2020, LOGM opened at $86.04, traded as high as $86.04 and as low as $86.00, and closed at $86.03. Trading volume was a total of 775.80K shares. On August 27, 2020, LOGM opened at $86.02, traded as high as $86.05 and as low as $86.00, and closed at $86.04. Trading volume was a total of 1.11M shares. On August 28, 2020, LOGM opened at $86.04, traded as high as $86.05 and as low as $86.04, and closed at $86.04. Trading volume was a total of 428.50K shares. On August 31, 2020, LOGM opened at $86.04, traded as high as $86.04 and as low as $86.04, and closed at $86.04. Trading volume was a total of 0 shares.

LOGM Historical Stock Prices By Date:

LOGM historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into LOGM shares, starting with a $10,000 purchase of LOGM, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 08/31/2020
Start price/share: $44.89
End price/share: $86.04
Starting shares: 222.77
Ending shares: 234.67
Dividends reinvested/share: $4.75
Total return: 101.91%
Average Annual Total Return: 11.56%
Starting investment: $10,000.00
Ending investment: $20,194.16
Years: 6.42
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 08/31/2020
Start price/share: $44.89
End price/share: $86.04
Dividends collected/share: $4.75
Total return: 102.25%
Average Annual Total Return: 11.59%
Starting investment: $10,000.00
Ending investment: $20,229.08
Years: 6.42
Date Open High Low Close Volume
08/25/2020 $86.04 $86.04 $86.00 $86.02 262.30K
08/26/2020 $86.04 $86.04 $86.00 $86.03 775.80K
08/27/2020 $86.02 $86.05 $86.00 $86.04 1.11M
08/28/2020 $86.04 $86.05 $86.04 $86.04 428.50K
08/31/2020 $86.04 $86.04 $86.04 $86.04 0
LogMeIn provides a portfolio of cloud-based communication and collaboration, identity and access, and customer engagement and support solutions. Co.'s cloud-based services are categorized into three business units: Unified Communications and Collaboration, which includes GoToConnect, GoToMeeting, GoToRoom, GoToTraining, GoToWebinar, Grasshopper, Jive, join.me and OpenVoice; and Customer Engagement and Support, which includes Bold360, RescueAssist, GoToAssist Corporate and GoToAssist Seeit, and LogMeIn Rescue; and Identity and Access Management, which includes LogMeIn Central, GoToMyPC, LastPass and LogMeIn Pro.
Date Close
08/25/2020$86.02
08/26/2020$86.03
08/27/2020$86.04
08/28/2020$86.04
08/31/2020$86.04
LOGM is categorized under the Technology sector; below are some other companies in the same sector:

LOJN Historical Stock Prices
LOOK Historical Stock Prices
LOV Historical Stock Prices
LPSN Historical Stock Prices
LPTH Historical Stock Prices
LQDT Historical Stock Prices
LRAD Historical Stock Prices
LSCC Historical Stock Prices
LTON Historical Stock Prices
LTRPA Historical Stock Prices

Also explore: LOGM shares outstanding history

Email EnvelopeFree LOGM Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


LOGM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.