NasdaqGS - Nasdaq Real Time Price USD

Cimpress plc (CMPR)

45.85

+2.17

+(4.97%)

At close: May 12 at 4:00:00 PM EDT

45.85

0.00

(0.00%)

After hours: May 12 at 4:05:13 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 12, 2025	45.63	47.53	45.40	45.85	45.85	188,342
May 9, 2025	42.38	43.79	42.38	43.68	43.68	229,800
May 8, 2025	41.32	42.69	40.90	42.36	42.36	251,100
May 7, 2025	40.73	42.15	40.44	41.32	41.32	296,100
May 6, 2025	39.53	40.71	39.11	40.07	40.07	162,500
May 5, 2025	40.14	40.58	39.31	40.10	40.10	186,800
May 2, 2025	39.86	41.05	38.97	39.86	39.86	223,600
May 1, 2025	39.22	40.02	35.21	39.23	39.23	534,200
Apr 30, 2025	42.00	42.30	41.01	42.02	42.02	201,600
Apr 29, 2025	41.68	42.86	41.45	42.68	42.68	183,700
Apr 28, 2025	42.30	42.75	41.13	41.97	41.97	174,400
Apr 25, 2025	42.16	42.82	41.50	42.45	42.45	125,500
Apr 24, 2025	41.76	42.88	41.32	42.61	42.61	198,100
Apr 23, 2025	43.14	43.58	41.54	41.59	41.59	158,500
Apr 22, 2025	41.96	42.45	40.89	41.63	41.63	197,600
Apr 21, 2025	41.48	41.54	40.42	41.42	41.42	236,300
Apr 17, 2025	42.28	42.60	41.49	42.11	42.11	172,500
Apr 16, 2025	42.61	43.10	41.39	42.32	42.32	157,100
Apr 15, 2025	43.18	43.61	42.46	42.92	42.92	280,300
Apr 14, 2025	44.21	44.75	43.00	43.51	43.51	295,000
Apr 11, 2025	43.15	43.77	41.72	43.77	43.77	160,700
Apr 10, 2025	43.31	43.65	41.56	42.95	42.95	195,200
Apr 9, 2025	39.73	45.12	39.15	44.50	44.50	389,900
Apr 8, 2025	42.86	44.60	39.11	39.79	39.79	242,700
Apr 7, 2025	41.90	44.28	40.62	41.57	41.57	298,900
Apr 4, 2025	42.68	43.85	41.42	43.42	43.42	238,700
Apr 3, 2025	47.76	47.93	43.70	44.37	44.37	284,800
Apr 2, 2025	45.02	47.69	44.81	47.14	47.14	167,200
Apr 1, 2025	45.13	46.02	44.18	45.74	45.74	214,700
Mar 31, 2025	44.48	45.58	44.00	45.23	45.23	237,100
Mar 28, 2025	45.20	46.22	43.71	45.19	45.19	250,500
Mar 27, 2025	42.52	45.40	42.39	45.30	45.30	182,500
Mar 26, 2025	42.80	43.26	41.01	42.41	42.41	194,800
Mar 25, 2025	43.43	43.60	42.30	42.36	42.36	187,200
Mar 24, 2025	43.67	44.44	42.65	43.46	43.46	173,900
Mar 21, 2025	43.49	44.25	42.48	43.32	43.32	329,800
Mar 20, 2025	45.03	45.91	44.01	44.16	44.16	121,700
Mar 19, 2025	45.16	46.07	44.37	45.24	45.24	177,100
Mar 18, 2025	44.70	45.15	43.04	45.08	45.08	259,900
Mar 17, 2025	41.81	45.52	41.75	45.06	45.06	269,100
Mar 14, 2025	42.23	43.00	41.38	41.88	41.88	193,000
Mar 13, 2025	43.64	43.76	41.24	41.95	41.95	179,100
Mar 12, 2025	44.53	45.00	43.61	43.92	43.92	239,900
Mar 11, 2025	45.15	45.39	43.76	44.49	44.49	292,200
Mar 10, 2025	45.42	46.25	44.26	44.99	44.99	319,400
Mar 7, 2025	44.18	46.82	44.03	45.93	45.93	333,400
Mar 6, 2025	43.52	44.98	43.39	44.13	44.13	257,200
Mar 5, 2025	44.56	45.28	43.90	44.24	44.24	324,700
Mar 4, 2025	45.49	45.75	43.49	44.56	44.56	350,700
Mar 3, 2025	48.04	48.41	45.61	46.29	46.29	317,300
Feb 28, 2025	47.25	48.30	46.55	48.08	48.08	211,600
Feb 27, 2025	47.80	48.38	46.86	47.34	47.34	189,600
Feb 26, 2025	49.76	49.76	46.06	47.93	47.93	348,300
Feb 25, 2025	52.21	52.74	49.37	49.94	49.94	323,900
Feb 24, 2025	49.98	52.78	49.22	52.02	52.02	421,400
Feb 21, 2025	50.36	51.54	49.22	49.76	49.76	456,100
Feb 20, 2025	48.12	50.29	47.83	50.10	50.10	367,300
Feb 19, 2025	50.10	50.80	48.11	48.19	48.19	216,800
Feb 18, 2025	53.55	53.75	50.29	50.29	50.29	289,100
Feb 14, 2025	53.07	53.85	52.56	53.85	53.85	126,300
Feb 13, 2025	52.92	53.48	52.27	52.72	52.72	136,600
Feb 12, 2025	54.34	54.78	52.09	52.42	52.42	215,500
Feb 11, 2025	55.10	56.43	54.13	55.38	55.38	234,600
Feb 10, 2025	57.32	57.47	55.09	55.64	55.64	149,900
Feb 7, 2025	57.42	58.26	56.34	57.22	57.22	219,100
Feb 6, 2025	60.09	60.42	57.57	57.73	57.73	263,200
Feb 5, 2025	60.74	60.92	57.74	57.92	57.92	232,100
Feb 4, 2025	62.49	63.62	60.25	60.56	60.56	232,200
Feb 3, 2025	64.44	64.69	62.20	62.89	62.89	235,100
Jan 31, 2025	69.94	71.14	66.16	66.48	66.48	382,100
Jan 30, 2025	61.49	70.83	61.49	70.16	70.16	547,300
Jan 29, 2025	72.24	74.69	72.24	74.23	74.23	153,300
Jan 28, 2025	73.65	74.40	71.78	72.85	72.85	109,000
Jan 27, 2025	71.88	74.49	71.82	73.88	73.88	123,300
Jan 24, 2025	73.16	73.21	71.84	72.18	72.18	86,300
Jan 23, 2025	72.80	74.05	72.47	73.12	73.12	156,500
Jan 22, 2025	75.00	75.00	72.68	72.73	72.73	110,100
Jan 21, 2025	73.86	75.83	73.86	74.85	74.85	112,300
Jan 17, 2025	73.21	75.07	72.87	73.81	73.81	129,900
Jan 16, 2025	72.11	73.17	71.12	72.64	72.64	94,800
Jan 15, 2025	73.48	74.15	71.61	72.41	72.41	74,200
Jan 14, 2025	71.86	72.47	70.00	71.41	71.41	98,200
Jan 13, 2025	67.16	71.73	67.16	71.39	71.39	139,500
Jan 10, 2025	68.32	68.97	67.19	68.35	68.35	115,600
Jan 8, 2025	69.64	70.00	67.39	69.80	69.80	207,800
Jan 7, 2025	71.77	72.84	69.98	70.39	70.39	143,100
Jan 6, 2025	70.48	72.63	69.86	71.92	71.92	176,300
Jan 3, 2025	70.18	71.03	68.95	70.39	70.39	92,800
Jan 2, 2025	72.25	72.60	68.89	70.07	70.07	141,200
Dec 31, 2024	72.19	72.55	71.15	71.72	71.72	106,400
Dec 30, 2024	71.85	72.59	70.22	71.94	71.94	105,500
Dec 27, 2024	73.65	74.40	72.13	72.18	72.18	105,400
Dec 26, 2024	73.18	74.49	72.77	74.00	74.00	86,700
Dec 24, 2024	73.58	74.64	72.69	73.88	73.88	69,200
Dec 23, 2024	74.22	74.90	72.74	73.40	73.40	160,100
Dec 20, 2024	72.80	75.53	72.74	74.21	74.21	268,200
Dec 19, 2024	76.12	77.26	73.42	73.70	73.70	425,200
Dec 18, 2024	79.57	80.94	74.83	75.49	75.49	131,400
Dec 17, 2024	79.91	80.94	78.07	78.53	78.53	105,500
Dec 16, 2024	78.51	81.11	78.51	80.49	80.49	133,500
Dec 13, 2024	81.49	82.11	77.25	78.76	78.76	96,800
Dec 12, 2024	82.40	82.40	80.85	82.05	82.05	95,100
Dec 11, 2024	84.78	85.00	82.48	82.75	82.75	119,400
Dec 10, 2024	82.76	85.09	82.67	83.53	83.53	122,800
Dec 9, 2024	80.04	85.56	79.45	83.17	83.17	152,700
Dec 6, 2024	80.00	80.26	78.45	80.01	80.01	108,500
Dec 5, 2024	81.17	81.33	78.20	79.12	79.12	95,400
Dec 4, 2024	80.80	81.57	79.35	81.09	81.09	96,100
Dec 3, 2024	83.35	83.44	77.65	80.29	80.29	132,600
Dec 2, 2024	80.30	83.64	79.04	83.07	83.07	147,500
Nov 29, 2024	81.04	81.98	80.10	80.30	80.30	75,100
Nov 27, 2024	81.40	82.24	79.96	80.46	80.46	137,000
Nov 26, 2024	83.20	83.20	80.80	81.09	81.09	106,300
Nov 25, 2024	82.19	85.31	81.61	83.49	83.49	131,200
Nov 22, 2024	81.84	82.38	80.30	81.33	81.33	96,100
Nov 21, 2024	78.81	81.49	78.56	81.25	81.25	140,400
Nov 20, 2024	76.70	80.00	76.70	78.38	78.38	156,300
Nov 19, 2024	75.55	77.76	75.55	77.03	77.03	107,200
Nov 18, 2024	77.00	78.24	76.27	76.84	76.84	129,700
Nov 15, 2024	81.05	81.66	77.12	77.40	77.40	132,800
Nov 14, 2024	81.44	83.04	80.00	80.48	80.48	165,500
Nov 13, 2024	79.40	82.66	79.40	81.34	81.34	166,000
Nov 12, 2024	81.70	81.83	78.94	79.20	79.20	174,900
Nov 11, 2024	81.34	82.37	79.91	81.69	81.69	126,200
Nov 8, 2024	80.85	81.62	78.95	79.66	79.66	116,800
Nov 7, 2024	80.88	81.78	79.34	80.35	80.35	165,400
Nov 6, 2024	77.21	81.35	77.13	80.88	80.88	235,500
Nov 5, 2024	73.33	76.53	73.33	76.43	76.43	142,700
Nov 4, 2024	71.76	74.81	71.36	73.65	73.65	148,800
Nov 1, 2024	69.65	74.29	69.65	71.25	71.25	247,600
Oct 31, 2024	60.58	70.00	58.05	69.01	69.01	450,900
Oct 30, 2024	75.20	76.27	75.13	76.14	76.14	143,500
Oct 29, 2024	76.60	77.90	74.90	75.59	75.59	156,400
Oct 28, 2024	76.66	77.45	76.00	77.13	77.13	127,900
Oct 25, 2024	76.49	77.02	75.83	75.86	75.86	95,300
Oct 24, 2024	77.24	77.65	75.76	76.00	76.00	78,300
Oct 23, 2024	76.53	78.05	76.14	77.16	77.16	85,400
Oct 22, 2024	78.49	78.58	76.77	76.92	76.92	88,200
Oct 21, 2024	78.37	78.71	76.79	78.55	78.55	100,300
Oct 18, 2024	79.83	80.11	77.96	78.37	78.37	100,200
Oct 17, 2024	80.78	80.78	78.81	79.23	79.23	109,200
Oct 16, 2024	81.47	81.88	79.77	80.49	80.49	92,100
Oct 15, 2024	81.31	82.63	81.04	81.15	81.15	124,300
Oct 14, 2024	82.02	82.38	79.64	81.85	81.85	94,700
Oct 11, 2024	80.53	82.01	80.53	81.84	81.84	104,300
Oct 10, 2024	79.61	80.79	79.09	80.11	80.11	88,900
Oct 9, 2024	79.55	81.72	79.55	80.84	80.84	92,000
Oct 8, 2024	78.89	80.93	78.89	79.80	79.80	164,700
Oct 7, 2024	80.06	80.21	77.17	78.31	78.31	152,000
Oct 4, 2024	78.56	80.53	78.56	80.31	80.31	117,000
Oct 3, 2024	79.29	79.85	77.07	77.40	77.40	148,200
Oct 2, 2024	81.87	82.73	79.93	79.97	79.97	90,000
Oct 1, 2024	81.44	84.13	81.20	82.58	82.58	219,400
Sep 30, 2024	81.61	82.66	81.00	81.92	81.92	175,000
Sep 27, 2024	82.53	84.36	81.84	81.84	81.84	127,600
Sep 26, 2024	85.21	85.74	81.98	82.16	82.16	175,400
Sep 25, 2024	85.90	85.90	84.05	84.05	84.05	141,100
Sep 24, 2024	85.35	86.37	84.03	85.92	85.92	182,800
Sep 23, 2024	85.01	85.55	83.45	85.35	85.35	117,200
Sep 20, 2024	85.08	85.59	83.83	84.68	84.68	436,900
Sep 19, 2024	86.76	86.76	84.73	85.31	85.31	126,500
Sep 18, 2024	82.19	86.31	81.89	84.44	84.44	207,100
Sep 17, 2024	83.31	85.14	81.76	81.91	81.91	104,000
Sep 16, 2024	83.10	84.26	81.47	82.37	82.37	158,900
Sep 13, 2024	80.68	82.88	80.53	82.60	82.60	144,100
Sep 12, 2024	80.80	81.94	79.25	79.94	79.94	153,800
Sep 11, 2024	82.89	83.59	78.42	80.23	80.23	230,200
Sep 10, 2024	84.33	84.33	81.18	83.63	83.63	174,800
Sep 9, 2024	90.94	91.87	83.72	84.39	84.39	205,900
Sep 6, 2024	96.41	97.61	90.75	90.76	90.76	166,400
Sep 5, 2024	96.72	97.81	94.82	96.36	96.36	130,900
Sep 4, 2024	94.85	97.09	94.04	96.59	96.59	176,600
Sep 3, 2024	97.74	99.42	94.60	94.85	94.85	127,500
Aug 30, 2024	100.54	100.54	97.89	98.88	98.88	215,900
Aug 29, 2024	101.34	102.22	97.40	100.10	100.10	319,100
Aug 28, 2024	96.56	101.28	96.56	101.04	101.04	223,600
Aug 27, 2024	90.25	99.61	89.70	97.95	97.95	251,300
Aug 26, 2024	92.30	93.06	90.94	91.33	91.33	90,700
Aug 23, 2024	90.81	94.11	90.27	92.19	92.19	121,700
Aug 22, 2024	86.92	90.70	86.57	90.55	90.55	125,400
Aug 21, 2024	87.04	87.24	85.87	86.92	86.92	152,900
Aug 20, 2024	87.46	88.00	85.41	86.48	86.48	137,000
Aug 19, 2024	86.75	89.03	86.75	87.78	87.78	165,500
Aug 16, 2024	85.18	87.17	85.18	87.00	87.00	143,000
Aug 15, 2024	86.94	87.50	85.91	86.34	86.34	166,800
Aug 14, 2024	86.81	88.19	85.00	85.05	85.05	75,800
Aug 13, 2024	84.14	87.18	84.14	86.81	86.81	131,200
Aug 12, 2024	82.84	83.79	81.98	83.17	83.17	127,800
Aug 9, 2024	83.77	84.29	81.84	82.84	82.84	110,300
Aug 8, 2024	84.65	85.23	83.76	84.00	84.00	111,400
Aug 7, 2024	84.76	85.06	82.17	83.66	83.66	238,000
Aug 6, 2024	82.87	84.84	82.49	83.67	83.67	167,600
Aug 5, 2024	83.00	86.39	80.90	83.21	83.21	224,400
Aug 2, 2024	93.00	94.06	88.54	88.96	88.96	241,300
Aug 1, 2024	94.00	104.92	93.68	95.59	95.59	473,400
Jul 31, 2024	92.24	92.97	90.43	91.27	91.27	177,900
Jul 30, 2024	90.82	91.34	89.93	91.27	91.27	187,300
Jul 29, 2024	90.72	91.68	88.87	89.84	89.84	128,300
Jul 26, 2024	90.82	91.05	88.12	90.78	90.78	122,300
Jul 25, 2024	90.09	91.61	88.83	89.16	89.16	136,300
Jul 24, 2024	91.13	92.03	89.21	89.67	89.67	116,900
Jul 23, 2024	91.84	93.55	91.04	91.89	91.89	122,700
Jul 22, 2024	92.51	93.34	91.05	92.47	92.47	252,200
Jul 19, 2024	94.35	94.35	91.39	91.61	91.61	96,800
Jul 18, 2024	95.50	97.67	93.19	94.22	94.22	96,200
Jul 17, 2024	96.39	98.72	95.56	96.09	96.09	110,000
Jul 16, 2024	95.50	99.75	94.66	98.63	98.63	160,400
Jul 15, 2024	92.49	95.32	91.99	94.58	94.58	97,600
Jul 12, 2024	90.85	92.72	90.12	92.04	92.04	100,000
Jul 11, 2024	88.42	90.19	87.04	89.79	89.79	124,300
Jul 10, 2024	88.65	90.23	85.55	86.25	86.25	135,200
Jul 9, 2024	88.63	88.65	87.45	88.56	88.56	86,200
Jul 8, 2024	89.06	90.58	88.89	88.98	88.98	92,100
Jul 5, 2024	89.44	89.44	88.15	88.44	88.44	70,800
Jul 3, 2024	88.73	90.13	88.22	89.61	89.61	47,300
Jul 2, 2024	87.70	89.08	86.44	88.80	88.80	119,400
Jul 1, 2024	87.34	88.04	85.67	87.29	87.29	110,000
Jun 28, 2024	87.32	88.25	85.91	87.61	87.61	322,100
Jun 27, 2024	87.02	87.34	85.31	86.37	86.37	82,500
Jun 26, 2024	83.20	86.98	83.15	86.57	86.57	104,500
Jun 25, 2024	83.86	84.34	82.36	83.68	83.68	84,100
Jun 24, 2024	84.89	85.91	83.18	84.35	84.35	78,000
Jun 21, 2024	83.47	85.00	82.74	84.89	84.89	177,500
Jun 20, 2024	82.96	83.79	82.23	83.31	83.31	89,600
Jun 18, 2024	82.76	83.63	82.21	83.27	83.27	82,800
Jun 17, 2024	82.55	83.38	80.89	83.13	83.13	76,300
Jun 14, 2024	83.60	83.73	81.95	82.87	82.87	99,600
Jun 13, 2024	87.14	87.14	84.35	85.10	85.10	117,000
Jun 12, 2024	88.81	88.82	86.44	87.24	87.24	113,500
Jun 11, 2024	87.49	88.21	85.27	86.00	86.00	293,400
Jun 10, 2024	86.54	88.82	86.54	88.22	88.22	161,400
Jun 7, 2024	86.75	88.15	86.41	87.45	87.45	191,900
Jun 6, 2024	87.49	88.68	87.34	88.01	88.01	120,100
Jun 5, 2024	83.87	88.22	83.87	88.11	88.11	103,600
Jun 4, 2024	82.79	84.69	82.78	83.43	83.43	114,100
Jun 3, 2024	83.72	84.26	80.20	83.24	83.24	150,600
May 31, 2024	82.68	83.72	81.54	82.51	82.51	120,900
May 30, 2024	81.07	83.48	80.68	82.45	82.45	118,700
May 29, 2024	80.43	81.64	79.61	79.75	79.75	101,600
May 28, 2024	83.77	84.43	80.93	81.75	81.75	114,500
May 24, 2024	82.76	83.48	81.72	83.06	83.06	106,600
May 23, 2024	81.95	82.43	80.72	81.97	81.97	141,200
May 22, 2024	82.28	83.09	81.32	81.70	81.70	133,600
May 21, 2024	84.19	84.19	81.47	82.54	82.54	111,300
May 20, 2024	87.59	88.15	83.53	84.25	84.25	195,200
May 17, 2024	90.32	91.00	87.94	88.32	88.32	120,400
May 16, 2024	83.67	90.36	83.57	90.13	90.13	393,500
May 15, 2024	86.22	86.22	84.52	84.67	84.67	265,800
May 14, 2024	86.70	86.92	84.68	85.07	85.07	153,000
May 13, 2024	88.17	88.17	85.41	85.61	85.61	129,900

LMTI Laser Master International, Inc.

0.2200

+2.33%

4384.T Raksul Inc.

1,192.00

+0.42%

WFCF Where Food Comes From, Inc.

9.70

-10.60%

TISI Team, Inc.

21.19

+2.52%

MHA.L MHA PLC ORD 1P

103.50

+0.98%

GREEN.ST Green Landscaping Group AB (publ)

62.80

-2.79%

RTO.L Rentokil Initial plc

348.50

-0.43%

KPGHF Kelly Partners Group Holdings Limited

8.00

+4.44%

QUAD Quad/Graphics, Inc.

6.01

+3.26%

RTO Rentokil Initial plc

23.04

-0.95%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cimpress plc (CMPR)

Related Tickers