Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luxoft Holding Inc (NY: LXFT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 32.09 33.49 32.09 33.02 224,200 +0.70(+2.17%)
Nov 29, 2018 32.50 32.96 31.68 32.32 155,581 -0.41(-1.25%)
Nov 28, 2018 31.79 32.95 31.67 32.73 449,504 +0.91(+2.86%)
Nov 27, 2018 32.64 32.64 31.58 31.82 188,937 -0.68(-2.09%)
Nov 26, 2018 33.13 33.30 32.39 32.50 254,587 -0.29(-0.88%)
Nov 23, 2018 32.93 33.32 32.70 32.79 100,500 -0.11(-0.33%)
Nov 21, 2018 32.90 32.90 32.90 0 +0.71(+2.21%)
Nov 20, 2018 32.50 33.10 32.15 32.19 238,562 -0.81(-2.45%)
Nov 19, 2018 33.14 33.30 32.27 33.00 304,342 -0.14(-0.42%)
Nov 16, 2018 33.50 33.89 32.69 33.14 779,500 -0.16(-0.48%)
Nov 15, 2018 37.30 37.30 32.29 33.30 1,103,291 -5.45(-14.06%)
Nov 14, 2018 39.17 39.80 38.48 38.75 176,349 -0.25(-0.64%)
Nov 13, 2018 40.86 41.42 38.98 39.00 144,205 -1.78(-4.36%)
Nov 12, 2018 42.36 42.38 40.74 40.78 88,144 -1.49(-3.52%)
Nov 09, 2018 42.48 42.70 41.46 42.27 92,900 -0.41(-0.96%)
Nov 08, 2018 42.70 42.76 42.17 42.68 63,284 +0.01(+0.02%)
Nov 07, 2018 41.89 43.00 41.72 42.67 96,895 +1.16(+2.79%)
Nov 06, 2018 42.08 42.72 40.90 41.51 295,903 -0.81(-1.91%)
Nov 05, 2018 42.65 42.65 41.83 42.32 61,843 -0.25(-0.59%)
Nov 02, 2018 42.95 42.98 42.28 42.57 94,500 -0.15(-0.35%)
Nov 01, 2018 41.45 42.76 41.43 42.72 76,047 +1.49(+3.61%)
Oct 31, 2018 40.17 41.38 40.17 41.23 147,584 +1.12(+2.79%)
Oct 30, 2018 41.42 41.48 39.99 40.11 110,853 -1.18(-2.86%)
Oct 29, 2018 41.16 41.97 40.89 41.29 137,051 +0.56(+1.37%)
Oct 26, 2018 40.85 41.14 40.12 40.73 87,800 -0.57(-1.38%)
Oct 25, 2018 40.70 41.83 40.58 41.30 194,479 +0.92(+2.28%)
Oct 24, 2018 40.89 41.27 40.21 40.38 212,794 -0.51(-1.25%)
Oct 23, 2018 41.98 41.98 40.71 40.89 106,784 -1.59(-3.74%)
Oct 22, 2018 43.16 43.43 42.11 42.48 138,632 -0.39(-0.91%)
Oct 19, 2018 42.62 42.98 42.32 42.87 136,000 +0.10(+0.23%)
Oct 18, 2018 42.08 42.86 41.96 42.77 109,068 +0.40(+0.94%)
Oct 17, 2018 41.24 43.23 41.17 42.37 235,368 +0.93(+2.24%)
Oct 16, 2018 41.33 42.17 41.33 41.44 162,376 -0.04(-0.10%)
Oct 15, 2018 42.85 43.10 41.42 41.48 94,563 -1.36(-3.17%)
Oct 12, 2018 42.57 42.92 41.91 42.84 163,400 +0.74(+1.76%)
Oct 11, 2018 43.29 44.04 42.01 42.10 476,828 -1.47(-3.37%)
Oct 10, 2018 44.20 44.20 43.42 43.57 145,377 -0.92(-2.07%)
Oct 09, 2018 44.18 44.73 43.98 44.49 90,533 -0.03(-0.07%)
Oct 08, 2018 44.62 44.90 43.99 44.52 50,023 -0.22(-0.49%)
Oct 05, 2018 45.34 45.65 44.70 44.74 72,300 -0.43(-0.95%)
Oct 04, 2018 46.21 46.21 44.95 45.17 54,232 -1.16(-2.50%)
Oct 03, 2018 45.74 46.60 45.56 46.33 59,374 +0.88(+1.94%)
Oct 02, 2018 46.39 46.56 45.34 45.45 150,441 -0.88(-1.90%)
Oct 01, 2018 47.61 47.61 46.20 46.33 70,802 -1.02(-2.15%)
Sep 28, 2018 48.10 48.40 47.30 47.35 85,000 -0.70(-1.46%)
Sep 27, 2018 48.10 48.45 47.90 48.05 96,855 -0.05(-0.10%)
Sep 26, 2018 48.20 48.25 47.80 48.10 70,660 -0.10(-0.21%)
Sep 25, 2018 48.60 48.60 47.80 48.20 116,762 -0.50(-1.03%)
Sep 24, 2018 49.30 49.42 48.45 48.70 207,811 -0.95(-1.91%)
Sep 21, 2018 48.35 50.10 47.95 49.65 603,900 +1.35(+2.80%)
Sep 20, 2018 47.10 48.35 46.60 48.30 297,577 +1.10(+2.33%)
Sep 19, 2018 46.80 47.60 45.50 47.20 211,617 +0.60(+1.29%)
Sep 18, 2018 46.60 46.90 46.55 46.60 91,766 +0.25(+0.54%)
Sep 17, 2018 45.70 46.65 45.45 46.35 114,237 +0.65(+1.42%)
Sep 14, 2018 45.05 45.75 45.05 45.70 79,500 +0.50(+1.11%)
Sep 13, 2018 45.35 46.30 44.90 45.20 162,576 -1.70(-3.62%)
Sep 12, 2018 47.10 47.40 46.40 46.90 338,612 +0.20(+0.43%)
Sep 11, 2018 46.70 46.85 45.85 46.70 153,017 +0.20(+0.43%)
Sep 10, 2018 46.65 47.03 46.05 46.50 253,347 -0.30(-0.64%)
Sep 07, 2018 47.05 47.05 46.30 46.80 250,300 +0.55(+1.19%)
Sep 06, 2018 46.40 46.55 46.05 46.25 93,289 -0.35(-0.75%)
Sep 05, 2018 46.90 46.90 45.70 46.60 139,050 +0.55(+1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.