Engility Stock Price History (NYSE:EGL)

Add to My Stocks
$27.75 $0.89 (3.11%) EGL stock closing price Mar 22, 2017 (Closing)

Engility stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Engility price to earnings ratio data. The Engility stock price history chart shows that the stock price reached a high of 48.38 on 20 Feb, 2015, and a low of 11.6 on 20 Feb, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2228.5228.8127.4827.75108702N/A0.49
2017-03-2130.1830.1828.6028.64159650N/A0.51
2017-03-2030.6530.8929.7429.97207902N/A0.53
2017-03-1730.1831.1529.8831.03588280N/A0.55
2017-03-1630.2130.6530.1830.42100092N/A0.54
2017-03-1529.9430.3529.8430.12175861N/A0.53
2017-03-1429.5729.8629.1829.83126402N/A0.53
2017-03-1329.0430.2129.0430.12116682N/A0.53
2017-03-1028.5429.3628.5028.87178849N/A0.50
2017-03-0928.8730.4728.3528.44163204N/A0.50
2017-03-0830.7730.7730.1030.4697117N/A0.53
2017-03-0730.7430.8430.2430.5062989N/A0.53
2017-03-0631.2531.6130.5130.7580647N/A0.54
2017-03-0331.6132.1731.1531.4988993N/A0.55
2017-03-0232.2532.2531.2731.60118680N/A0.55
2017-03-0131.7632.5031.4832.3491986N/A0.56
2017-02-2831.9632.4131.3031.31120810N/A0.55
2017-02-2730.8932.1930.8931.9991030N/A0.56
2017-02-2430.1331.0230.1031.0062097N/A0.54
2017-02-2331.5631.5630.1330.62140165N/A0.53
2017-02-2231.4031.7831.1531.41103951N/A0.55
2017-02-2131.1531.6031.0131.5471142N/A0.55
2017-02-1732.2632.3031.0031.16109872N/A0.54
2017-02-1631.0032.1130.8032.05117315N/A0.56
2017-02-1530.5731.0530.5230.9658671N/A0.54
2017-02-1430.5630.9030.2430.65102885N/A0.53
2017-02-1330.8331.1230.5030.6493203N/A0.53
2017-02-1029.5930.7629.5330.4786309N/A0.53
2017-02-0929.5530.2728.7429.33136676N/A0.51
2017-02-0829.2429.4328.2028.4284997N/A0.50
2017-02-0729.1429.7529.0929.45172528N/A0.51
2017-02-0629.3929.6929.0929.24125037N/A0.51
2017-02-0329.3729.8729.1629.56101437N/A0.52
2017-02-0229.1929.3528.9129.13117949N/A0.51
2017-02-0129.5630.0128.8729.1688031N/A0.51
2017-01-3129.1929.5928.8029.33122854N/A0.51
2017-01-3030.0730.0729.1629.37234013N/A0.51
2017-01-2730.7430.9030.3130.64114584N/A0.53
2017-01-2631.3031.4430.6430.8778909N/A0.54
2017-01-2531.8532.1531.2531.28104109N/A0.55
2017-01-2430.8531.6330.7131.3990657N/A0.55
2017-01-2331.5731.8730.5630.85108596N/A0.54
2017-01-2032.0132.1031.4031.6799001N/A0.55
2017-01-1931.9532.0331.1931.95152391N/A0.56
2017-01-1832.1232.1631.3931.8181055N/A0.55
2017-01-1732.1833.0931.2932.02145289N/A0.56
2017-01-160.000.000.0032.510N/AN/A
2017-01-1332.7733.1732.2232.5178806N/A0.57
2017-01-1232.9232.9531.9632.6467691N/A0.57
2017-01-1133.4333.4732.8633.1061822N/A0.58
2017-01-1032.8333.6032.8033.2074062N/A0.58
2017-01-0933.0833.3032.2732.80106188N/A0.57
2017-01-0633.8133.8133.1033.36113786N/A0.58
2017-01-0533.8234.2632.8633.84137057N/A0.59
2017-01-0433.6534.3233.4034.12191628N/A0.59
2017-01-0333.9434.1032.8533.3386593N/A0.58
2017-01-020.000.000.0033.700N/AN/A
2016-12-3033.7133.9733.2533.7092176N/A0.59
2016-12-2933.8034.4233.4033.6664203N/A0.59
2016-12-2834.4134.7033.6333.6792500N/A0.59
2016-12-2734.1334.7333.9634.28100197N/A0.60
2016-12-260.000.000.0034.120N/AN/A
2016-12-2334.1834.5733.5434.12161029N/A0.59
2016-12-2234.5034.6033.8934.16163316N/A0.60
2016-12-2134.3834.7334.2234.43191298N/A0.60
2016-12-2034.9935.5934.2934.47121470N/A0.60
2016-12-1934.0235.1634.0234.7076676N/A0.61
2016-12-1634.3935.2033.6833.95456808N/A0.59
2016-12-1534.0735.1833.6634.43103156N/A0.60
2016-12-1435.3935.5933.8033.86175791N/A0.59
2016-12-1336.0736.5135.0935.48218060N/A0.62
2016-12-1238.5438.5435.9136.00237663N/A0.63
2016-12-0938.6039.1638.3638.90203209N/A0.68
2016-12-0838.2438.5638.1238.51152978N/A0.67
2016-12-0737.8538.6237.5938.35161685N/A0.67
2016-12-0637.4537.9237.1137.7185190N/A0.66
2016-12-0537.3137.6636.6237.23104498N/A0.65
2016-12-0235.6137.0035.6136.99167828N/A0.65
2016-12-0136.6236.7835.3235.70126756N/A0.62
2016-11-3037.3637.6635.8736.25135583N/A0.63
2016-11-2937.7537.8037.1137.27146069N/A0.65
2016-11-2837.6438.4037.3037.43118346N/A0.65
2016-11-2536.9638.0436.4637.6768078N/A0.66
2016-11-240.000.000.0036.970N/AN/A
2016-11-2336.3637.3635.8836.97143263N/A0.64
2016-11-2235.0737.3335.0736.42345366N/A0.64
2016-11-2134.9035.4234.7635.00153986N/A0.61
2016-11-1834.8135.3634.7935.01120179N/A0.61
2016-11-1735.0035.4334.6634.79187691N/A0.61
Get more Data

Engility Stock Chart

View EGL PE ratio, PS ratio stocks charts and compare with peers.
EGL Chart
Note: Compare Engility stock price history with the index and industry peers.

Engility Historical Prices: Past 5 years

Max Stock Price 48.38 Feb 20,2015
Min Stock Price 11.6 Feb 11,2016
Avg Stock Price 29.68

Engility Historical PE ratio: Past 5 years

Max PE Ratio 889.25 Dec 01,2015
Min PE Ratio 6.64 Nov 14,2013
Avg PE Ratio 104.05

Engility Historical PS ratio: Past 5 years

Max PS Ratio 0.75 Nov 05,2015
Min PS Ratio 0.23 Feb 11,2016
Avg PS Ratio 0.46

EGL Industry Peers

Company Price Change (%)
Embraer-empresa (ERJ)22.90.08 (0.35%)
Wesco Aircraft (WAIR)11.20.3 (2.61%)
Autoliv (ALV)101.90.82 (0.81%)
Air Industries Group (AIRI)3.750.21 (5.3%)
Northrop Grumman (NOC)241.141.42 (0.59%)
Safran Sa (SAFRY)18.710.45 (2.46%)
Textron (TXT)47.120.34 (0.73%)

Engility historical quotes helps an investor analyze a company's history and do Engility stock analysis . Engility stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. EGL saw a high of 30.18, and a low of 28.6 on last trading day. The company's P/S ratio was at a high of 0.75 on 05 Nov, 2015 according to our Engility stock market history data. .