Valeant Stock Price History (NYSE:VRX)

Add to My Stocks
$15.24 $0.09 (0.59%) VRX stock closing price Jan 17, 2017 (Closing)

View and download Valeant stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Valeant price to earnings ratio data. The stock price was at a 5 year high of 262.52 on 05 Aug, 2015 as seen from Valeant stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1315.7015.7915.2815.3311117733N/A0.53
2017-01-1215.4815.8615.1915.6315764164N/A0.54
2017-01-1116.4516.6815.3215.3328591678N/A0.53
2017-01-1017.3217.5516.1016.4042444776N/A0.57
2017-01-0915.4015.6515.1115.359533247N/A0.53
2017-01-0615.6015.7515.2615.2910435892N/A0.53
2017-01-0515.7615.9115.3715.7111054141N/A0.55
2017-01-0414.9315.8414.7115.5717268552N/A0.54
2017-01-0314.6915.3514.3615.2414870822N/A0.53
2016-12-3014.1114.6714.0914.5218498930N/A0.50
2016-12-2914.1814.3413.9414.1510845002N/A0.49
2016-12-2814.1614.3913.8114.2311587219N/A0.49
2016-12-2714.1714.4414.0814.0910488902N/A0.49
2016-12-2314.2614.5814.1014.359347689N/A0.50
2016-12-2214.2814.7514.1014.2711405792N/A0.50
2016-12-2114.6715.0714.1514.2013316751N/A0.49
2016-12-2014.7814.8114.3314.659829264N/A0.51
2016-12-1914.2315.0014.2314.5316610353N/A0.50
2016-12-1613.6514.2313.6314.1016184769N/A0.49
2016-12-1513.8613.9313.0013.6041124096N/A0.47
2016-12-1414.8314.8813.9314.1225026598N/A0.49
2016-12-1314.8215.0014.6514.7813313731N/A0.51
2016-12-1215.5015.6014.6514.6822002588N/A0.51
2016-12-0915.4415.8915.3515.469223041N/A0.54
2016-12-0815.1315.5714.9515.4412862581N/A0.54
2016-12-0715.4215.4314.8215.0819265848N/A0.52
2016-12-0615.3515.7214.2415.639710067N/A0.54
2016-12-0515.5115.6215.0115.3411792704N/A0.53
2016-12-0215.3215.7515.1815.458596498N/A0.54
2016-12-0115.8016.0915.2815.3110423205N/A0.53
2016-11-3017.0217.0815.2515.7934801612N/A0.55
2016-11-2917.3217.5917.0217.168095753N/A0.60
2016-11-2817.0517.6516.7017.4411564208N/A0.61
2016-11-2517.2217.5016.9517.008772323N/A0.59
2016-11-240.000.000.0016.940N/AN/A
2016-11-2317.4217.4816.7616.9420973976N/A0.59
2016-11-2218.5518.6517.6217.8312463319N/A0.62
2016-11-2118.0318.4417.9618.3513163407N/A0.64
2016-11-1817.8518.6517.6717.9517564268N/A0.62
2016-11-1717.5718.1516.6017.9838121524N/A0.62
2016-11-1618.2118.4417.7017.8613343114N/A0.62
2016-11-1517.4718.5716.7218.2226873308N/A0.63
2016-11-1418.2318.7117.2617.5520413928N/A0.61
2016-11-1116.7218.3816.5318.0022110560N/A0.63
2016-11-1016.2017.0016.0416.8224416032N/A0.58
2016-11-0915.4616.1414.9516.0932269602N/A0.56
2016-11-0813.9915.7613.7714.9896468280N/A0.50
2016-11-0719.5019.6318.7519.1318799552N/A0.64
2016-11-0419.2820.1019.0119.1816183659N/A0.64
2016-11-0321.2421.2519.1619.3221163664N/A0.64
2016-11-0222.6023.3220.7821.1250295264N/A0.70
2016-11-0118.3724.3018.1023.8664927260N/A0.79
2016-10-3120.4520.7117.7517.8435852448N/A0.59
2016-10-2822.1022.1520.1520.3526366308N/A0.68
2016-10-2721.9422.4121.8022.107517440N/A0.74
2016-10-2621.9222.1921.6721.846710589N/A0.73
2016-10-2521.7122.6521.5822.0514525452N/A0.73
2016-10-2421.9922.0321.4021.5912896054N/A0.72
2016-10-2122.1322.4521.9121.967747729N/A0.73
2016-10-2022.0022.4521.9022.067940310N/A0.73
2016-10-1922.1822.3921.8222.068379431N/A0.73
2016-10-1821.5422.2221.2022.0717199064N/A0.73
2016-10-1722.0522.3021.3221.4012690470N/A0.71
2016-10-1422.8523.0822.1222.1811831367N/A0.74
2016-10-1322.4922.7921.8422.7714797754N/A0.76
2016-10-1222.8523.3622.5522.699873024N/A0.76
2016-10-1123.4223.7222.7222.9410650739N/A0.76
2016-10-1023.4024.0423.2423.5911946329N/A0.79
2016-10-0723.7323.8422.9023.1614096098N/A0.77
2016-10-0624.4224.4823.6223.6811268265N/A0.79
2016-10-0523.8624.7323.7024.5913084714N/A0.82
2016-10-0424.4824.8923.6523.7412471902N/A0.79
2016-10-0324.5024.8923.8424.4112321789N/A0.81
2016-09-3025.1525.5424.5324.5514489117N/A0.82
2016-09-2926.4426.4524.9625.0517081164N/A0.83
2016-09-2826.2626.4725.9026.427811795N/A0.88
2016-09-2726.0026.4925.6926.2811977302N/A0.87
2016-09-2627.4527.5825.8025.8919655104N/A0.86
2016-09-2326.5627.8426.4627.7212135176N/A0.92
2016-09-2227.3227.4226.8026.858628320N/A0.89
2016-09-2126.3127.0726.1526.9713216375N/A0.90
2016-09-2027.1627.2326.2826.3314359636N/A0.88
2016-09-1927.4527.7827.0227.1012333161N/A0.90
2016-09-1627.2427.4526.7727.2810477284N/A0.91
2016-09-1527.4727.6927.1827.3711867252N/A0.91
2016-09-1427.6028.0527.1127.3819434044N/A0.91
2016-09-1328.2428.5927.3527.5321595668N/A0.92
2016-09-1227.8128.9327.3528.6218092148N/A0.95
2016-09-0929.5729.5728.0528.0619959804N/A0.93
Get more Data

Valeant Stock Chart

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

Valeant Historical Prices: Past 5 years

Max Stock Price 262.52 Aug 05,2015
Min Stock Price 13.6 Dec 15,2016
Avg Stock Price 98.42

Valeant Historical PE ratio: Past 5 years

Max PE Ratio 753.33 Feb 08,2013
Min PE Ratio 19.04 Mar 15,2016
Avg PE Ratio 184.02

Valeant Historical PS ratio: Past 5 years

Max PS Ratio 10.52 Feb 20,2014
Min PS Ratio 0.47 Dec 15,2016
Avg PS Ratio 5.61

VRX Industry Peers

Company Price Change (%)
Questcor Pharma (QCOR)93.61.52 (1.65%)
Hikma Pharmaceu (HKMPF)23.180 (0%)
Glaxosmithkline (GSK)39.30.08 (0.2%)
Novartis (NVS)71.990.41 (0.57%)
Johnson & Johnson (JNJ)114.870.27 (0.24%)
Pfizer (PFE)32.060.46 (1.41%)
Astrazeneca (AZN)28.470.11 (0.38%)

We provide Valeant historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Valeant stock analysis. The price movement is easily depicted in the Valeant stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 15.33 and 11117733 shares of VRX were traded on 13 Jan, 2017. Looking at Valeant stock market history data, the P/S ratio was at a low of 0.47 on 15 Dec, 2016. .