Exelis Stock Price History (NYSE:XLS)

Add to My Stocks
$24.66 $0.16 (0.64%) XLS stock closing price May 28, 2015 (Closing)

Exelis stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Exelis P/E ratio, and PS ratio. The Exelis stock price history chart shows that the stock price was at a low of 8.34 on 15 Dec, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-05-2824.8224.8424.6624.665376481218.401.18
2015-05-2724.7324.8924.7324.82334554618.521.19
2015-05-2624.7824.8224.6424.69266460718.431.18
2015-05-250.000.000.0024.820N/AN/A
2015-05-2224.6824.8724.6524.82354907218.521.19
2015-05-2124.5524.6324.5324.61100716218.371.18
2015-05-2024.5324.6724.5324.56128752518.331.17
2015-05-1924.5924.6424.5424.62159903918.371.18
2015-05-1824.5424.6524.5024.60208933318.361.17
2015-05-1524.5324.5824.4924.5368373618.311.17
2015-05-1424.4124.5524.4124.54183085518.311.17
2015-05-1324.3824.4424.3424.38172683218.191.16
2015-05-1224.4224.4324.3224.38151542518.191.16
2015-05-1124.4724.5324.4124.45189809818.251.17
2015-05-0824.5424.5424.4524.51122006918.291.17
2015-05-0724.4424.5124.3824.43125220718.231.17
2015-05-0624.6724.6724.4224.44232557818.801.09
2015-05-0524.6124.7224.4524.52261767918.861.10
2015-05-0424.5724.6724.5424.64139462818.951.10
2015-05-0124.5624.6624.5524.62137386018.941.10
2015-04-3024.3524.6024.3324.52354828818.861.10
2015-04-2924.5424.6124.3624.44197629818.801.09
2015-04-2824.5424.6424.5224.60283669718.921.10
2015-04-2724.5924.6824.5324.58184906418.911.10
2015-04-2424.6424.6724.5524.61218336818.931.10
2015-04-2324.7024.7324.6024.6783595418.981.10
2015-04-2224.6524.7724.6524.73436575019.021.11
2015-04-2124.4524.7324.4324.69191438918.991.10
2015-04-2024.4224.5424.4224.4496699518.801.09
2015-04-1724.4224.4724.3324.35167211618.731.09
2015-04-1624.5924.6324.5024.54114251918.881.10
2015-04-1524.5824.6624.5624.64162360118.951.10
2015-04-1424.5324.6224.5224.57203572618.901.10
2015-04-1324.5624.7324.5424.54121136818.881.10
2015-04-1024.6424.6724.5724.62110240718.941.10
2015-04-0924.5124.6124.4824.60132587618.921.10
2015-04-0824.4524.5724.4524.51257015418.851.10
2015-04-0724.6024.6224.4824.4987079518.841.10
2015-04-0624.3324.7024.3124.60221695518.921.10
2015-04-030.000.000.0024.440N/AN/A
2015-04-0224.3324.4724.3224.44130076618.801.09
2015-04-0124.3024.3924.2924.36217031318.741.09
2015-03-3124.2224.4824.2224.37227036018.751.09
2015-03-3024.2424.3524.1124.27307461518.671.09
2015-03-2723.7624.2323.7624.22199322118.631.08
2015-03-2623.5223.8423.4923.83198385818.331.07
2015-03-2523.7323.7523.5623.56191578118.121.05
2015-03-2423.8323.8323.6923.72179405218.251.06
2015-03-2323.8323.9523.8023.84130977618.341.07
2015-03-2023.7823.8723.6823.80177513518.311.07
2015-03-1923.6423.7723.6423.74147984518.261.06
2015-03-1823.6323.7623.5623.71150646718.241.06
2015-03-1723.6123.6823.6123.64172206918.191.06
2015-03-1623.6023.7023.6023.67107678018.211.06
2015-03-1323.6123.6823.5423.59112607118.151.06
2015-03-1223.6223.7623.5823.74134784818.261.06
2015-03-1123.7223.7523.5823.63198890218.181.06
2015-03-1023.8023.8623.6923.70335502118.231.06
2015-03-0923.9424.0523.9123.91252368318.391.07
2015-03-0624.0424.1323.9323.94337877018.421.07
2015-03-0524.0924.1624.0524.05163115118.501.08
2015-03-0424.1324.1824.0624.10376994718.541.08
2015-03-0324.3024.3224.1424.15287350118.581.08
2015-03-0224.2024.3524.2024.35164633918.731.09
2015-02-2724.2824.3224.2024.20320158419.061.02
2015-02-2624.2624.3224.2324.28165085719.121.02
2015-02-2524.2924.3724.2224.30150657319.131.02
2015-02-2424.2124.3524.2124.34187522019.171.03
2015-02-2324.3024.3924.2024.24355161019.091.02
2015-02-2024.4124.4924.2824.32371445119.151.03
2015-02-1924.2824.5224.2324.49414706119.281.03
2015-02-1824.1624.3424.1624.33263920419.161.03
2015-02-1724.1024.2624.0824.22392716319.071.02
2015-02-160.000.000.0024.150N/AN/A
2015-02-1324.1024.1824.0824.15572721319.021.02
2015-02-1224.0724.2024.0524.11812190118.981.02
2015-02-1123.9424.1123.9224.10626755718.981.02
2015-02-1024.0424.0923.8824.03994107818.921.01
2015-02-0923.9624.1923.9623.961477423518.871.01
2015-02-0624.1524.3423.8124.135233557619.001.02
2015-02-0517.4717.7217.3917.7142728413.950.75
2015-02-0417.5017.6317.3317.3882416313.690.73
2015-02-0317.3117.6917.1917.6297133713.870.74
2015-02-0217.1417.2616.8817.2599452513.580.73
2015-01-3017.2417.3117.0217.11670435N/AN/A
2015-01-2917.2817.4617.1417.46901443N/AN/A
2015-01-2817.7617.7917.2217.30624644N/AN/A
2015-01-2717.5717.7217.4617.61593921N/AN/A
2015-01-2617.7817.9117.5917.89680822N/AN/A
Get more Data

Exelis Stock Chart

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

Exelis Historical Prices: Past 5 years

Max Stock Price 24.82 May 22,2015
Min Stock Price 8.34 Dec 15,2011
Avg Stock Price 14.88

Exelis Historical PE ratio: Past 5 years

Max PE Ratio 19.28 Feb 19,2015
Min PE Ratio 5.89 Apr 19,2013
Avg PE Ratio 11.46

Exelis Historical PS ratio: Past 5 years

Max PS Ratio 1.19 May 22,2015
Min PS Ratio 0.34 Feb 26,2013
Avg PS Ratio 0.66

XLS Industry Peers

Company Price Change (%)
Orbital Atk (OA)86.630.89 (1.04%)
Hexcel (HXL)51.760.08 (0.15%)
Harris (HRS)104.960.62 (0.59%)
General Dynamics (GD)178.672.27 (1.29%)
Lockheed Martin (LMT)267.621.22 (0.46%)
Boeing (BA)152.250.14 (0.09%)
L-3 Communications (LLL)157.230.26 (0.17%)

Exelis historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Exelis stock analysis. The price movement is easily depicted in the Exelis stock price history chart. The daily volume changes indicate the investor interest in the stock.   XLS saw a high of 24.84, and a low of 24.66 on last trading day. The company's P/S ratio was at a high of 1.19 on 27 May, 2015 according to our Exelis stock market history data. .