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 (%)
Aug 31, 2017 50.00 50.80 49.75 50.65 249,131 +1.40(+2.84%)
Aug 30, 2017 49.95 50.40 49.15 49.25 141,885 -0.80(-1.60%)
Aug 29, 2017 48.45 50.35 48.40 50.05 228,707 +1.40(+2.88%)
Aug 28, 2017 48.50 48.85 48.10 48.65 137,027 +0.25(+0.52%)
Aug 25, 2017 48.45 49.10 48.15 48.40 161,044 +0.10(+0.21%)
Aug 24, 2017 47.90 48.85 47.85 48.30 156,313 +0.55(+1.15%)
Aug 23, 2017 47.85 48.45 47.65 47.75 162,874 -0.35(-0.73%)
Aug 22, 2017 48.80 49.15 48.05 48.10 254,020 -0.45(-0.93%)
Aug 21, 2017 47.95 48.65 47.70 48.55 139,142 +0.50(+1.04%)
Aug 18, 2017 48.00 48.55 47.60 48.05 248,974 +0.05(+0.10%)
Aug 17, 2017 50.00 50.05 47.65 48.00 379,356 -2.20(-4.38%)
Aug 16, 2017 49.20 50.95 49.00 50.20 457,776 +1.10(+2.24%)
Aug 15, 2017 47.85 49.90 47.20 49.10 492,942 +0.65(+1.34%)
Aug 14, 2017 46.05 48.75 46.05 48.45 1,156,928 +2.75(+6.02%)
Aug 11, 2017 46.40 47.05 40.15 45.70 4,234,812 -15.10(-24.84%)
Aug 10, 2017 60.75 61.20 59.75 60.80 183,241 +0.00(+0.00%)
Aug 09, 2017 60.60 61.70 60.35 60.80 201,119 -0.05(-0.08%)
Aug 08, 2017 60.80 61.65 60.60 60.85 121,553 -0.15(-0.25%)
Aug 07, 2017 61.25 61.35 60.65 61.00 108,761 -0.40(-0.65%)
Aug 04, 2017 61.30 61.80 60.80 61.40 89,671 +0.10(+0.16%)
Aug 03, 2017 62.10 62.35 61.25 61.30 60,534 -0.85(-1.37%)
Aug 02, 2017 63.20 63.55 61.60 62.15 97,530 -1.00(-1.58%)
Aug 01, 2017 63.25 63.50 62.35 63.15 114,030 +0.20(+0.32%)
Jul 31, 2017 62.20 63.40 61.75 62.95 241,103 +0.75(+1.21%)
Jul 28, 2017 62.00 62.85 61.95 62.20 66,143 -0.15(-0.24%)
Jul 27, 2017 64.25 64.25 61.85 62.35 112,890 -1.70(-2.65%)
Jul 26, 2017 64.00 64.35 63.35 64.05 81,045 +0.40(+0.63%)
Jul 25, 2017 63.85 63.85 63.40 63.65 88,430 -0.20(-0.31%)
Jul 24, 2017 64.40 64.40 63.50 63.85 89,495 -0.40(-0.62%)
Jul 21, 2017 64.25 64.65 64.00 64.25 71,377 -0.10(-0.16%)
Jul 20, 2017 64.05 64.95 64.05 64.35 394,450 +0.30(+0.47%)
Jul 19, 2017 62.65 64.30 62.38 64.05 230,982 +1.35(+2.15%)
Jul 18, 2017 61.30 62.85 60.95 62.70 345,468 +1.45(+2.37%)
Jul 17, 2017 60.90 61.45 60.05 61.25 203,684 +0.30(+0.49%)
Jul 14, 2017 60.75 61.05 60.45 60.95 137,933 +0.25(+0.41%)
Jul 13, 2017 60.75 61.10 60.30 60.70 144,860 +0.05(+0.08%)
Jul 12, 2017 61.40 61.70 60.50 60.65 121,805 -0.30(-0.49%)
Jul 11, 2017 60.85 61.38 60.45 60.95 69,328 +0.05(+0.08%)
Jul 10, 2017 61.40 61.50 60.70 60.90 106,658 +0.10(+0.16%)
Jul 07, 2017 59.95 60.95 59.65 60.80 141,853 +0.95(+1.59%)
Jul 06, 2017 59.65 60.55 59.00 59.85 131,563 -0.20(-0.33%)
Jul 05, 2017 59.45 60.95 58.25 60.05 204,490 -0.25(-0.41%)
Jul 03, 2017 61.15 61.15 59.80 60.30 72,942 -0.55(-0.90%)
Jun 30, 2017 60.90 61.15 60.05 60.85 247,991 +0.00(+0.00%)
Jun 29, 2017 61.55 61.60 60.25 60.85 116,627 -0.80(-1.30%)
Jun 28, 2017 62.35 62.46 61.60 61.65 74,299 -0.55(-0.88%)
Jun 27, 2017 63.30 63.55 62.15 62.20 173,069 -1.20(-1.89%)
Jun 26, 2017 63.15 64.03 63.05 63.40 120,808 +0.65(+1.04%)
Jun 23, 2017 61.95 62.90 61.15 62.75 110,039 +0.85(+1.37%)
Jun 22, 2017 62.90 63.05 61.70 61.90 42,591 -0.90(-1.43%)
Jun 21, 2017 61.95 63.20 61.70 62.80 80,212 +0.85(+1.37%)
Jun 20, 2017 62.55 62.70 61.45 61.95 93,471 -0.65(-1.04%)
Jun 19, 2017 61.45 62.85 61.35 62.60 120,001 +1.40(+2.29%)
Jun 16, 2017 60.60 61.75 60.60 61.20 141,948 +0.40(+0.66%)
Jun 15, 2017 60.65 61.02 60.20 60.80 148,410 -0.70(-1.14%)
Jun 14, 2017 61.45 61.85 61.00 61.50 196,544 +0.05(+0.08%)
Jun 13, 2017 61.60 62.00 61.05 61.45 196,472 -0.10(-0.16%)
Jun 12, 2017 62.55 62.65 61.05 61.55 175,545 -0.60(-0.97%)
Jun 09, 2017 63.30 63.90 62.00 62.15 183,218 -1.15(-1.82%)
Jun 08, 2017 63.40 63.55 62.85 63.30 103,187 -0.45(-0.71%)
Jun 07, 2017 63.80 63.90 62.60 63.75 138,891 +0.25(+0.39%)
Jun 06, 2017 64.05 64.40 63.45 63.50 160,271 -0.85(-1.32%)
Jun 05, 2017 64.70 64.90 63.95 64.35 53,925 -0.20(-0.31%)
Jun 02, 2017 64.60 64.90 64.05 64.55 77,933 -0.10(-0.15%)
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.