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 (%)
Jun 29, 2018 35.30 37.45 35.15 36.85 869,604 +1.60(+4.54%)
Jun 28, 2018 34.85 35.50 34.65 35.25 94,658 +0.20(+0.57%)
Jun 27, 2018 35.80 35.80 34.85 35.05 177,297 -0.70(-1.96%)
Jun 26, 2018 35.80 36.05 35.50 35.75 229,394 +0.10(+0.28%)
Jun 25, 2018 36.25 36.25 35.52 35.65 139,851 -0.35(-0.97%)
Jun 22, 2018 35.90 36.35 35.35 36.00 672,294 +0.45(+1.27%)
Jun 21, 2018 35.80 36.05 34.80 35.55 739,426 -0.30(-0.84%)
Jun 20, 2018 36.70 36.85 35.80 35.85 484,991 -0.85(-2.32%)
Jun 19, 2018 36.55 37.10 36.30 36.70 212,943 -0.30(-0.81%)
Jun 18, 2018 36.55 37.30 36.10 37.00 171,395 +0.60(+1.65%)
Jun 15, 2018 36.55 35.70 36.40 267,676 +0.00(+0.00%)
Jun 14, 2018 36.55 36.70 36.20 36.40 160,612 +0.15(+0.41%)
Jun 13, 2018 36.90 36.95 36.25 36.25 276,532 -0.40(-1.09%)
Jun 12, 2018 36.15 37.30 36.10 36.65 256,105 +0.70(+1.95%)
Jun 11, 2018 35.60 36.25 35.42 35.95 292,005 +0.50(+1.41%)
Jun 08, 2018 35.20 35.65 34.60 35.45 241,095 +0.20(+0.57%)
Jun 07, 2018 35.55 35.58 34.90 35.25 177,113 -0.35(-0.98%)
Jun 06, 2018 36.15 35.60 191,271 +0.35(+0.99%)
Jun 05, 2018 35.30 35.90 34.85 35.25 457,290 +0.05(+0.14%)
Jun 04, 2018 35.60 35.70 34.65 35.20 304,766 -0.60(-1.68%)
Jun 01, 2018 37.40 37.40 35.65 35.80 305,196 -0.20(-0.56%)
May 31, 2018 35.65 36.45 35.45 36.00 423,756 +0.40(+1.12%)
May 30, 2018 34.50 35.85 34.45 35.60 556,624 +1.35(+3.94%)
May 29, 2018 32.70 34.35 32.61 34.25 734,587 +1.25(+3.79%)
May 25, 2018 33.00 33.00 33.00 0 +0.35(+1.07%)
May 24, 2018 37.65 38.00 32.00 32.65 2,976,545 -10.55(-24.42%)
May 23, 2018 42.10 43.50 41.90 43.20 586,077 +0.95(+2.25%)
May 22, 2018 42.55 42.65 41.85 42.25 250,035 +0.05(+0.12%)
May 21, 2018 42.35 43.15 42.10 42.20 279,411 +0.30(+0.72%)
May 18, 2018 41.95 42.40 41.75 41.90 117,886 +0.00(+0.00%)
May 17, 2018 41.70 42.45 41.50 41.90 126,972 -0.25(-0.59%)
May 16, 2018 42.20 42.60 42.00 42.15 109,522 +0.05(+0.12%)
May 15, 2018 41.85 42.30 41.65 42.10 173,661 +0.00(+0.00%)
May 14, 2018 41.80 43.15 41.10 42.10 156,867 -0.15(-0.36%)
May 11, 2018 42.75 42.75 42.00 42.25 217,638 -0.40(-0.94%)
May 10, 2018 42.90 43.00 42.40 42.65 111,104 -0.05(-0.12%)
May 09, 2018 42.30 43.00 42.05 42.70 141,331 +0.65(+1.55%)
May 08, 2018 40.75 42.25 39.95 42.05 237,064 +0.75(+1.82%)
May 07, 2018 40.10 41.60 39.85 41.30 178,256 +1.20(+2.99%)
May 04, 2018 40.50 41.10 40.05 40.10 267,769 -0.45(-1.11%)
May 03, 2018 40.65 40.85 39.90 40.55 189,154 -0.30(-0.73%)
May 02, 2018 40.40 41.25 40.10 40.85 203,605 +0.10(+0.25%)
May 01, 2018 40.00 40.90 39.30 40.75 145,943 +0.40(+0.99%)
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%)
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.