Engility Stock Price History (NYSE:EGL)

Add to My Stocks
$37.71 $0.48 (1.29%) EGL stock closing price Dec 06, 2016 (Closing)

We provide 10 years stock price history for free. You can download Engility stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Engility P/E ratio data for the stock. 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
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
2016-11-1635.0735.4634.4035.00134925N/A0.61
2016-11-1536.2036.5834.3735.07139047N/A0.61
2016-11-1436.6738.0136.4437.27194512N/A0.65
2016-11-1133.4936.2433.3336.12321033N/A0.63
2016-11-1031.6733.5731.6733.27198455N/A0.58
2016-11-0928.0131.9828.0131.79139528N/A0.55
2016-11-0828.2128.7228.2028.4454658N/A0.50
2016-11-0727.9628.5727.9628.3779039N/A0.49
2016-11-0426.7827.8126.7827.28105592N/A0.48
2016-11-0328.7428.7726.5126.72103816N/A0.47
2016-11-0231.8631.8628.6628.71129656N/A0.50
2016-11-0129.3032.1229.3031.79297368N/A0.54
2016-10-3128.7028.9027.8028.73146505N/A0.49
2016-10-2829.1829.2528.5928.6236393N/A0.49
2016-10-2729.8729.8728.8329.0947312N/A0.49
2016-10-2629.9930.0129.6329.8557115N/A0.51
2016-10-2529.7830.0229.3129.8737120N/A0.51
2016-10-2429.5229.8629.5129.6940157N/A0.50
2016-10-2129.2129.6829.0629.2149792N/A0.50
2016-10-2029.8830.3529.4529.5641521N/A0.50
2016-10-1930.5730.5929.9129.9140362N/A0.51
2016-10-1830.3730.6129.7830.4749366N/A0.52
2016-10-1731.0031.3030.0330.0552148N/A0.51
2016-10-1430.4131.3530.0730.1265286N/A0.51
2016-10-1330.2531.1029.7230.4863077N/A0.52
2016-10-1230.3530.7829.9930.5965640N/A0.52
2016-10-1130.6730.7130.1130.2984107N/A0.51
2016-10-1030.5631.1130.5230.8251084N/A0.52
2016-10-0731.2431.2430.1730.4045762N/A0.52
2016-10-0631.6931.6930.8031.2944849N/A0.53
2016-10-0531.7032.1731.5831.7756867N/A0.54
2016-10-0431.8832.6331.4031.6070286N/A0.54
2016-10-0331.2131.7930.6831.6992951N/A0.54
2016-09-3031.5731.6930.9531.5072573N/A0.53
2016-09-2931.9932.5831.2631.5168000N/A0.53
2016-09-2832.1032.4931.8332.1476605N/A0.55
2016-09-2731.7532.0731.3431.9458073N/A0.54
2016-09-2632.0832.1931.6831.8155892N/A0.54
2016-09-2331.8732.6031.6432.1280048N/A0.54
2016-09-2231.0931.9531.0931.8484642N/A0.54
2016-09-2130.6531.1830.4331.1079348N/A0.53
2016-09-2031.6631.6630.3730.53121008N/A0.52
2016-09-1929.6731.4029.6631.21191408N/A0.53
2016-09-1629.2429.6129.0429.53362823N/A0.50
2016-09-1529.1929.9529.0929.5998502N/A0.50
2016-09-1429.5929.7329.2029.3089767N/A0.50
2016-09-1329.9230.1029.2829.4376387N/A0.50
2016-09-1229.8830.4829.5930.29131125N/A0.51
2016-09-0930.9931.0130.1230.1589290N/A0.51
2016-09-0831.0331.3530.9831.2785965N/A0.53
2016-09-0730.6931.1030.5831.00160069N/A0.53
2016-09-0630.7830.7830.4130.6896243N/A0.52
2016-09-050.000.000.0030.610N/AN/A
2016-09-0230.2930.8430.2930.6170958N/A0.52
2016-09-0129.9430.1929.6330.18110398N/A0.51
2016-08-3130.1830.1829.6230.00114359N/A0.51
2016-08-3030.1230.2730.0130.07120021N/A0.51
2016-08-2930.1530.4230.1230.21216821N/A0.51
2016-08-2629.9730.3229.9330.17185324N/A0.51
2016-08-2529.7530.0729.6130.01142327N/A0.51
2016-08-2429.9130.1529.7329.8695958N/A0.51
2016-08-2330.3530.4830.0030.02181792N/A0.51
2016-08-2230.1230.3129.8530.25245476N/A0.51
2016-08-1930.1130.2729.8930.21145113N/A0.51
2016-08-1829.7730.3529.7630.34196557N/A0.51
2016-08-1730.0030.6329.4929.90297633N/A0.51
2016-08-1632.5232.5430.9831.24175759N/A0.53
2016-08-1531.9132.5131.9132.42322138N/A0.55
2016-08-1232.1332.1831.7031.9879358N/A0.54
2016-08-1132.1232.5231.9132.09111187N/A0.54
2016-08-1031.8432.0431.6131.90126541N/A0.54
2016-08-0932.0732.1531.6131.94187587N/A0.54
2016-08-0832.5632.6131.7631.86132430N/A0.54
2016-08-0532.0032.7631.9332.66241720N/A0.55
2016-08-0431.6932.0231.4431.66133959N/A0.54
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 29.53

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 0.45

EGL Industry Peers

Company Price Change (%)
Embraer-empresa (ERJ)19.340.39 (1.98%)
Wesco Aircraft (WAIR)15.20.35 (2.36%)
Autoliv (ALV)106.341.69 (1.61%)
Air Industries Group (AIRI)2.60.1 (3.7%)
Northrop Grumman (NOC)247.840.35 (0.14%)
Safran Sa (SAFRY)17.640.05 (0.28%)
Textron (TXT)47.660.3 (0.63%)

We provide Engility historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Engility stock analysis. The price movement is easily depicted in the Engility stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. EGL closed at 37.71 and traded with a volume of 85190 on the last trading day. Looking at Engility stock market history data, the P/S ratio was at a low of 0.23 on 11 Feb, 2016. .