MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CMPR — Cimpress PLC Ordinary Shares (Ireland)
NasdaqCimpress PLC Ordinary Shares (Ireland)
$75.04
+0.01(+0.01%)
- O
- 75.85
- H
- 75.85
- L
- 74.06
- V
- 177.35K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$75.04
Period Return+80.25%
Period High$106.58
Period Low$35.21
Avg Daily Volume195.4K
Total Trading Days365
CMPR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $75.85 | $75.85 | $74.06 | $75.04 | +$0.01 | +0.01% | 177,353 | $74.93 | $74.06 $75.85 |
| Oct 1, 2026 | $77.05 | $78.86 | $74.31 | $75.03 | $-2.09 | -2.71% | 204,153 | $75.49 | $74.31 $78.86 |
| Sep 30, 2026 | $78.35 | $80.07 | $75.63 | $77.12 | $-1.05 | -1.34% | 480,696 | $77.62 | $75.63 $80.07 |
| Sep 29, 2026 | $79.88 | $80.01 | $76.93 | $78.17 | $-1.88 | -2.35% | 127,533 | $77.98 | $76.93 $80.01 |
| Sep 28, 2026 | $79.60 | $81.32 | $78.89 | $80.05 | +$0.26 | +0.33% | 183,127 | $79.97 | $78.89 $81.32 |
| Sep 25, 2026 | $78.58 | $80.18 | $78.58 | $79.79 | +$1.18 | +1.50% | 170,643 | $79.65 | $78.58 $80.18 |
| Sep 24, 2026 | $77.96 | $78.68 | $76.26 | $78.61 | +$0.62 | +0.79% | 144,560 | $77.78 | $76.26 $78.68 |
| Sep 23, 2026 | $79.13 | $79.51 | $76.69 | $77.99 | $-1.46 | -1.84% | 192,714 | $77.77 | $76.69 $79.51 |
| Sep 22, 2026 | $80.82 | $81.75 | $79.08 | $79.45 | $-0.30 | -0.38% | 155,240 | $79.85 | $79.08 $81.75 |
| Sep 21, 2026 | $80.66 | $81.77 | $79.07 | $79.75 | $-0.36 | -0.45% | 178,178 | $79.81 | $79.07 $81.77 |
| Sep 18, 2026 | $81.67 | $82.00 | $79.03 | $80.11 | $-1.41 | -1.73% | 460,444 | $80.16 | $79.03 $82.00 |
| Sep 17, 2026 | $82.56 | $82.74 | $81.13 | $81.52 | +$0.02 | +0.02% | 161,524 | $81.86 | $81.13 $82.74 |
| Sep 16, 2026 | $82.92 | $84.31 | $80.66 | $81.50 | $-1.90 | -2.28% | 138,654 | $82.14 | $80.66 $84.31 |
| Sep 15, 2026 | $84.29 | $84.64 | $83.11 | $83.40 | $-0.75 | -0.89% | 105,869 | $83.53 | $83.11 $84.64 |
| Sep 14, 2026 | $84.89 | $85.71 | $83.69 | $84.15 | $-0.62 | -0.73% | 91,660 | $84.50 | $83.69 $85.71 |
| Sep 11, 2026 | $84.63 | $86.55 | $84.22 | $84.77 | +$0.70 | +0.83% | 154,433 | $85.00 | $84.22 $86.55 |
| Sep 10, 2026 | $84.96 | $85.70 | $83.55 | $84.07 | $-1.23 | -1.44% | 126,461 | $84.32 | $83.55 $85.70 |
| Sep 9, 2026 | $84.90 | $87.69 | $84.27 | $85.30 | +$0.40 | +0.47% | 143,858 | $85.41 | $84.27 $87.69 |
| Sep 8, 2026 | $86.89 | $88.39 | $84.44 | $84.90 | $-2.55 | -2.92% | 242,985 | $85.23 | $84.44 $88.39 |
| Sep 4, 2026 | $87.31 | $89.27 | $86.06 | $87.45 | $-0.95 | -1.07% | 364,481 | $87.75 | $86.06 $89.27 |
| Sep 3, 2026 | $91.16 | $92.10 | $86.46 | $88.40 | $-2.38 | -2.62% | 269,597 | $88.30 | $86.46 $92.10 |
| Sep 2, 2026 | $87.76 | $91.33 | $87.76 | $90.78 | +$2.75 | +3.12% | 125,200 | $90.34 | $87.76 $91.33 |
| Sep 1, 2026 | $89.11 | $89.50 | $87.29 | $88.03 | $-1.08 | -1.21% | 152,128 | $88.15 | $87.29 $89.50 |
| Aug 31, 2026 | $89.40 | $89.99 | $87.40 | $89.11 | $-0.17 | -0.19% | 195,325 | $88.83 | $87.40 $89.99 |
| Aug 28, 2026 | $89.00 | $90.00 | $88.46 | $89.28 | +$0.28 | +0.31% | 136,370 | $89.13 | $88.46 $90.00 |
| Aug 27, 2026 | $87.34 | $89.59 | $87.28 | $89.00 | +$1.75 | +2.01% | 172,551 | $88.77 | $87.28 $89.59 |
| Aug 26, 2026 | $88.46 | $88.50 | $86.37 | $87.25 | $-0.63 | -0.72% | 118,304 | $87.42 | $86.37 $88.50 |
| Aug 25, 2026 | $88.01 | $88.86 | $85.60 | $87.88 | +$0.36 | +0.41% | 153,089 | $87.14 | $85.60 $88.86 |
| Aug 24, 2026 | $87.26 | $88.53 | $85.77 | $87.52 | $-0.15 | -0.17% | 115,181 | $87.30 | $85.77 $88.53 |
| Aug 21, 2026 | $89.22 | $90.12 | $86.39 | $87.67 | $-1.19 | -1.34% | 161,453 | $87.55 | $86.39 $90.12 |