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, 2019 58.27 58.47 58.27 58.42 58,889 +0.09(+0.15%)
Apr 29, 2019 58.15 58.40 58.15 58.33 249,120 +0.28(+0.48%)
Apr 26, 2019 58.39 58.63 58.01 58.05 374,900 -0.17(-0.29%)
Apr 25, 2019 58.74 58.74 57.90 58.22 262,760 -0.51(-0.87%)
Apr 24, 2019 58.89 58.89 58.73 58.73 159,680 -0.09(-0.15%)
Apr 23, 2019 58.80 58.83 58.75 58.82 329,605 +0.02(+0.03%)
Apr 22, 2019 58.76 58.85 58.75 58.80 41,542 +0.01(+0.02%)
Apr 18, 2019 58.80 58.80 58.75 58.79 54,200 +0.00(+0.00%)
Apr 17, 2019 58.85 58.89 58.75 58.79 777,439 +0.03(+0.05%)
Apr 16, 2019 58.75 58.77 58.73 58.76 254,357 -0.01(-0.02%)
Apr 15, 2019 58.76 58.88 58.75 58.77 66,440 -0.13(-0.22%)
Apr 12, 2019 58.73 58.90 58.72 58.90 1,215,600 +0.16(+0.27%)
Apr 11, 2019 58.74 58.80 58.73 58.74 141,158 +0.00(+0.00%)
Apr 10, 2019 58.76 58.81 58.73 58.74 367,497 -0.01(-0.02%)
Apr 09, 2019 58.71 58.76 58.71 58.75 320,267 +0.01(+0.02%)
Apr 08, 2019 58.70 58.74 58.70 58.74 131,567 +0.00(+0.00%)
Apr 05, 2019 58.70 58.74 58.69 58.74 178,100 +0.01(+0.02%)
Apr 04, 2019 58.67 58.75 58.66 58.73 557,147 +0.06(+0.10%)
Apr 03, 2019 58.69 58.69 58.66 58.67 123,740 +0.00(+0.00%)
Apr 02, 2019 58.70 58.71 58.65 58.67 569,437 -0.03(-0.05%)
Apr 01, 2019 58.71 58.83 58.67 58.70 223,766 -0.01(-0.02%)
Mar 29, 2019 58.73 58.73 58.69 58.71 167,600 -0.01(-0.02%)
Mar 28, 2019 58.77 58.77 58.71 58.72 93,708 -0.06(-0.10%)
Mar 27, 2019 58.75 58.78 58.70 58.78 344,757 +0.02(+0.03%)
Mar 26, 2019 58.61 58.99 58.58 58.76 549,611 +0.17(+0.29%)
Mar 25, 2019 58.53 58.62 58.51 58.59 94,851 +0.06(+0.10%)
Mar 22, 2019 58.60 58.60 58.51 58.53 103,500 -0.11(-0.19%)
Mar 21, 2019 58.54 58.70 58.54 58.64 104,409 +0.12(+0.21%)
Mar 20, 2019 58.62 58.63 58.45 58.52 153,892 -0.10(-0.17%)
Mar 19, 2019 58.61 58.63 58.61 58.62 115,661 -0.01(-0.02%)
Mar 18, 2019 58.64 58.64 58.60 58.63 234,067 -0.02(-0.03%)
Mar 15, 2019 58.62 58.65 58.60 58.65 167,200 +0.03(+0.05%)
Mar 14, 2019 58.63 58.63 58.58 58.62 187,228 +0.03(+0.05%)
Mar 13, 2019 58.54 58.60 58.52 58.59 305,522 +0.02(+0.03%)
Mar 12, 2019 58.70 58.70 58.57 58.57 320,178 -0.10(-0.17%)
Mar 11, 2019 58.57 58.69 58.55 58.67 283,188 +0.08(+0.14%)
Mar 08, 2019 58.56 58.61 58.55 58.59 193,600 +0.02(+0.03%)
Mar 07, 2019 58.55 58.58 58.53 58.57 119,974 +0.02(+0.03%)
Mar 06, 2019 58.55 58.59 58.52 58.55 122,057 +0.03(+0.05%)
Mar 05, 2019 58.50 58.58 58.49 58.52 378,394 +0.03(+0.05%)
Mar 04, 2019 58.55 58.59 58.43 58.49 454,720 +0.07(+0.12%)
Mar 01, 2019 58.34 58.45 58.31 58.42 215,700 +0.13(+0.22%)
Feb 28, 2019 58.30 58.33 58.24 58.29 330,606 -0.04(-0.07%)
Feb 27, 2019 58.32 58.40 58.27 58.33 341,718 +0.00(+0.00%)
Feb 26, 2019 58.33 58.41 58.09 58.33 427,412 +0.01(+0.02%)
Feb 25, 2019 58.46 58.48 58.31 58.32 309,284 -0.09(-0.15%)
Feb 22, 2019 58.49 58.52 58.37 58.41 189,600 -0.06(-0.10%)
Feb 21, 2019 58.50 58.53 58.45 58.47 442,161 -0.09(-0.15%)
Feb 20, 2019 58.34 58.62 58.30 58.56 445,086 +0.21(+0.36%)
Feb 19, 2019 58.23 58.38 58.20 58.35 626,590 +0.12(+0.21%)
Feb 15, 2019 58.35 58.35 58.15 58.23 224,300 +0.00(+0.00%)
Feb 14, 2019 58.27 58.40 58.22 58.23 349,211 +0.06(+0.10%)
Feb 13, 2019 58.38 58.44 57.71 58.17 542,338 -0.19(-0.33%)
Feb 12, 2019 58.37 58.41 58.35 58.36 407,106 +0.01(+0.02%)
Feb 11, 2019 58.35 58.39 58.33 58.35 338,293 +0.00(+0.00%)
Feb 08, 2019 58.27 58.35 58.27 58.35 296,300 +0.08(+0.14%)
Feb 07, 2019 58.26 58.38 58.25 58.27 397,143 +0.00(+0.00%)
Feb 06, 2019 58.31 58.33 58.20 58.27 373,509 -0.07(-0.12%)
Feb 05, 2019 58.27 58.38 58.23 58.34 602,318 +0.06(+0.10%)
Feb 04, 2019 58.07 58.34 58.05 58.28 471,474 +0.21(+0.36%)
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.