Atmel Stock Price History, ATML Historical Prices

Add to My Stocks
$8.14 $0.02 (0.25%) ATML stock closing price Apr 04, 2016 (Closing)

We provide 10 years stock price history for free. You can download Atmel stock price data here. Daily open, high, low, and end of day closing price for the company, along with Atmel price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Atmel stock price history chart shows that the stock price was at a high of 16.31 on 14 Feb, 2011 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-04-048.138.158.128.1414017842119.712.92
2016-04-018.128.148.128.125906657119.412.91
2016-03-318.148.148.128.123943366119.412.91
2016-03-308.128.148.128.143279302119.712.92
2016-03-298.108.148.098.144034352119.712.92
2016-03-288.098.118.088.093862493118.972.90
2016-03-250.000.000.008.090N/AN/A
2016-03-248.108.108.098.091882427118.972.90
2016-03-238.108.118.098.111411214119.272.91
2016-03-228.118.128.098.109136335119.122.91
2016-03-218.128.128.118.12823666119.342.91
2016-03-188.118.128.118.124994317119.412.91
2016-03-178.108.128.108.121590685119.342.91
2016-03-168.118.128.108.116549025119.272.91
2016-03-158.118.128.108.122385023119.412.91
2016-03-148.128.128.118.122027974119.342.91
2016-03-118.098.128.088.125650211119.412.91
2016-03-108.108.118.088.084873101118.822.90
2016-03-098.098.118.088.095519945118.972.90
2016-03-088.108.118.088.099403649118.972.90
2016-03-078.108.128.098.127216515119.412.91
2016-03-048.118.128.098.1211249406119.412.91
2016-03-038.118.128.108.116815178119.272.91
2016-03-028.118.128.108.116007754119.272.91
2016-03-018.108.138.098.139013193119.562.92
2016-02-298.088.118.088.086839949212.632.69
2016-02-268.108.108.088.098234036212.902.70
2016-02-258.098.118.088.101939159213.162.70
2016-02-248.068.108.058.106999053213.162.70
2016-02-238.078.088.058.052731240211.842.68
2016-02-228.058.088.058.085763514212.632.69
2016-02-198.068.088.058.063700740212.112.69
2016-02-188.068.088.048.087696621212.632.69
2016-02-178.058.088.058.074958855212.372.69
2016-02-168.058.068.048.066179150212.112.69
2016-02-150.000.000.008.040N/AN/A
2016-02-128.058.058.038.041893278211.582.68
2016-02-118.028.068.028.026655177211.052.67
2016-02-108.058.058.038.034552157211.322.68
2016-02-098.048.078.018.037284823211.322.68
2016-02-088.038.068.038.058404260211.842.68
2016-02-058.058.078.038.044983947211.582.68
2016-02-048.068.108.048.055426567211.842.68
2016-02-038.048.078.048.069520056212.112.69
2016-02-028.058.078.038.044854624211.582.68
2016-02-018.038.078.028.056388070211.842.68
2016-01-298.058.078.038.0611250617212.112.69
2016-01-288.018.048.018.049371252211.582.68
2016-01-278.008.058.008.036025155211.322.68
2016-01-267.978.047.978.029108740211.052.67
2016-01-258.008.017.977.978586379209.742.66
2016-01-228.008.027.968.0015815739210.532.67
2016-01-217.958.037.957.9718268760209.742.66
2016-01-207.957.977.947.9727516818209.742.66
2016-01-197.917.967.917.9610455605209.472.65
2016-01-180.000.000.007.900N/AN/A
2016-01-157.897.947.877.9022916948207.902.63
2016-01-147.888.037.887.9316540117208.682.64
2016-01-138.008.027.937.9626693916209.472.65
2016-01-127.937.947.647.685378085202.112.56
2016-01-117.887.997.767.863908160206.842.62
2016-01-088.008.067.797.814514763205.532.60
2016-01-078.188.187.877.9213539462208.422.64
2016-01-068.558.638.478.574098770225.532.86
2016-01-058.678.708.608.636667288227.112.88
2016-01-048.528.808.518.687864703228.422.90
2016-01-010.000.000.008.610N/AN/A
2015-12-318.638.688.598.615670359N/AN/A
2015-12-308.658.728.598.683588391N/AN/A
2015-12-298.658.758.628.682714460N/AN/A
2015-12-288.588.648.558.631934539N/AN/A
2015-12-250.000.000.008.610N/AN/A
2015-12-248.628.668.608.61611250N/AN/A
2015-12-238.658.658.568.633474928N/AN/A
2015-12-228.728.738.588.603213028N/AN/A
2015-12-218.698.768.648.712118398N/AN/A
2015-12-188.628.748.588.656934748N/AN/A
2015-12-178.698.738.638.663940703N/AN/A
2015-12-168.718.788.628.666286614N/AN/A
2015-12-158.709.028.588.7011739609N/AN/A
2015-12-148.858.888.618.7215104071N/AN/A
2015-12-118.578.638.468.464376540N/AN/A
2015-12-108.618.748.578.703457038N/AN/A
2015-12-098.648.718.548.623960537N/AN/A
2015-12-088.618.698.588.672020512N/AN/A
2015-12-078.668.728.608.723285320N/AN/A
2015-12-048.578.708.568.652516740N/AN/A
2015-12-038.698.698.578.583136863N/AN/A
2015-12-028.648.688.548.646214703N/AN/A
Get more Data

Atmel Stock Chart

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

Atmel Historical Prices: Past 5 years

Max Stock Price 10.44 Jun 22,2015
Min Stock Price 4.44 Nov 16,2012
Avg Stock Price 7.65

Atmel Historical PE ratio: Past 5 years

Max PE Ratio 229.47 Dec 07,2015
Min PE Ratio 10.46 Jul 31,2012
Avg PE Ratio 96.8

Atmel Historical PS ratio: Past 5 years

Max PS Ratio 3.12 Jun 22,2015
Min PS Ratio 1.24 Oct 24,2012
Avg PS Ratio 2.33

ATML Industry Peers

Company Price Change (%)
Cirrus Logic (CRUS)54.250.38 (0.7%)
Dialog Semicon (DLGNF)44.270 (0%)
Microchip Technology (MCHP)81.530.05 (0.06%)
Intel (INTC)34.920.09 (0.26%)
Texas Instruments (TXN)79.890.08 (0.1%)
Cypress Semiconductor (CY)12.940.18 (1.37%)
Silicon Labs (SLAB)72.31.1 (1.5%)

We provide Atmel historical quotes along with PE ratio and PS ratio for doing Atmel fundamental analysis. Atmel stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 8.14 and 14017842 shares of ATML were traded on 04 Apr, 2016. .