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 (%)
Apr 30, 2018 39.20 40.50 39.15 40.35 151,540 +1.15(+2.93%)
Apr 27, 2018 39.95 39.95 38.85 39.20 156,107 -0.65(-1.63%)
Apr 26, 2018 39.70 40.08 38.90 39.85 175,926 +0.35(+0.89%)
Apr 25, 2018 39.60 39.90 38.90 39.50 144,672 -0.20(-0.50%)
Apr 24, 2018 39.60 39.95 38.95 39.70 177,969 +0.15(+0.38%)
Apr 23, 2018 38.80 39.55 38.70 39.55 129,449 +0.80(+2.06%)
Apr 20, 2018 39.05 39.25 38.50 38.75 186,402 -0.45(-1.15%)
Apr 19, 2018 40.20 40.22 38.85 39.20 283,177 -1.15(-2.85%)
Apr 18, 2018 40.30 40.85 39.75 40.35 223,431 +0.05(+0.12%)
Apr 17, 2018 40.45 41.00 40.15 40.30 89,566 +0.00(+0.00%)
Apr 16, 2018 39.40 40.55 39.05 40.30 127,217 +1.15(+2.94%)
Apr 13, 2018 39.65 39.70 38.70 39.15 98,019 -0.35(-0.89%)
Apr 12, 2018 39.65 39.95 39.20 39.50 191,876 +0.00(+0.00%)
Apr 11, 2018 39.85 39.85 39.05 39.50 99,601 -0.60(-1.50%)
Apr 10, 2018 39.10 40.25 38.85 40.10 198,833 +1.35(+3.48%)
Apr 09, 2018 39.75 39.90 38.60 38.75 242,873 -0.45(-1.15%)
Apr 06, 2018 40.25 40.60 39.02 39.20 158,368 -1.15(-2.85%)
Apr 05, 2018 39.60 41.10 39.60 40.35 175,328 +1.15(+2.93%)
Apr 04, 2018 40.20 40.20 39.05 39.20 323,242 -1.30(-3.21%)
Apr 03, 2018 39.95 41.25 39.60 40.50 289,964 +0.50(+1.25%)
Apr 02, 2018 40.75 40.95 39.15 40.00 143,797 -0.95(-2.32%)
Mar 29, 2018 40.95 40.95 40.95 0 -0.05(-0.12%)
Mar 28, 2018 41.65 42.00 40.90 41.00 253,433 -0.55(-1.32%)
Mar 27, 2018 40.15 42.35 40.15 41.55 396,103 +1.25(+3.10%)
Mar 26, 2018 40.85 41.20 40.00 40.30 582,956 +0.05(+0.12%)
Mar 23, 2018 41.50 41.58 40.25 40.25 207,681 -1.30(-3.13%)
Mar 22, 2018 42.40 42.50 41.50 41.55 193,420 -1.20(-2.81%)
Mar 21, 2018 42.55 42.95 42.40 42.75 251,511 +0.15(+0.35%)
Mar 20, 2018 43.25 43.25 42.40 42.60 211,121 -0.70(-1.62%)
Mar 19, 2018 43.90 43.90 42.85 43.30 183,726 -0.60(-1.37%)
Mar 16, 2018 43.15 43.95 43.15 43.90 317,071 +0.50(+1.15%)
Mar 15, 2018 43.95 43.98 43.15 43.40 127,354 -0.55(-1.25%)
Mar 14, 2018 44.15 44.35 43.80 43.95 186,226 +0.05(+0.11%)
Mar 13, 2018 44.90 44.95 43.75 43.90 165,829 -0.90(-2.01%)
Mar 12, 2018 44.40 45.00 44.20 44.80 150,965 +0.55(+1.24%)
Mar 09, 2018 43.05 44.40 42.90 44.25 320,998 +1.00(+2.31%)
Mar 08, 2018 43.05 43.70 42.80 43.25 168,284 +0.40(+0.93%)
Mar 07, 2018 42.85 42.10 42.85 205,524 +0.15(+0.35%)
Mar 06, 2018 43.50 44.60 42.50 42.70 220,057 -0.50(-1.16%)
Mar 05, 2018 42.10 43.65 42.00 43.20 473,096 +1.20(+2.86%)
Mar 02, 2018 42.35 42.60 41.35 42.00 532,141 -0.65(-1.52%)
Mar 01, 2018 43.60 43.60 42.65 42.65 317,720 -0.50(-1.16%)
Feb 28, 2018 44.00 44.25 43.10 43.15 193,002 -0.65(-1.48%)
Feb 27, 2018 44.95 44.95 43.50 43.80 331,447 -0.85(-1.90%)
Feb 26, 2018 45.55 45.55 44.35 44.65 273,209 -0.75(-1.65%)
Feb 23, 2018 45.15 46.20 45.15 45.40 334,048 +0.60(+1.34%)
Feb 22, 2018 45.30 45.30 44.40 44.80 658,237 -0.55(-1.21%)
Feb 21, 2018 43.55 46.75 43.30 45.35 1,022,163 +1.80(+4.13%)
Feb 20, 2018 43.45 44.05 43.05 43.55 501,007 +0.10(+0.23%)
Feb 16, 2018 43.45 43.45 43.45 0 +0.90(+2.12%)
Feb 15, 2018 44.95 45.85 42.45 42.55 1,044,824 -3.70(-8.00%)
Feb 14, 2018 46.50 47.10 44.00 46.25 1,940,001 -7.05(-13.23%)
Feb 13, 2018 53.90 53.95 52.42 53.30 266,516 -0.90(-1.66%)
Feb 12, 2018 53.35 54.75 51.75 54.20 457,991 +1.35(+2.55%)
Feb 09, 2018 51.75 53.33 51.55 52.85 274,442 +1.40(+2.72%)
Feb 08, 2018 53.20 53.45 51.45 51.45 214,234 -1.60(-3.02%)
Feb 07, 2018 53.80 53.80 52.90 53.05 194,615 -0.75(-1.39%)
Feb 06, 2018 51.95 54.60 51.68 53.80 163,318 +0.15(+0.28%)
Feb 05, 2018 54.25 54.85 53.55 53.65 144,146 -1.05(-1.92%)
Feb 02, 2018 56.95 56.95 54.60 54.70 252,612 -2.70(-4.70%)
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.