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)

View and download Atmel stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Atmel P/E ratio data for the stock. The Atmel stock price history chart shows that the stock price was at a high of $10.44 on Jun 22, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-04-04 8.13 8.15 8.12 8.14 14,017,842 119.71 2.92
2016-04-01 8.12 8.14 8.12 8.12 5,906,657 119.41 2.91
2016-03-31 8.14 8.14 8.12 8.12 3,943,366 119.41 2.91
2016-03-30 8.12 8.14 8.12 8.14 3,279,302 119.71 2.92
2016-03-29 8.1 8.14 8.09 8.14 4,034,352 119.71 2.92
2016-03-28 8.09 8.11 8.08 8.09 3,862,493 118.97 2.9
2016-03-25 0 0 0 8.09 0 - -
2016-03-24 8.1 8.1 8.09 8.09 1,882,427 118.97 2.9
2016-03-23 8.1 8.11 8.09 8.11 1,411,214 119.27 2.91
2016-03-22 8.11 8.12 8.09 8.1 9,136,335 119.12 2.91
2016-03-21 8.12 8.12 8.11 8.12 823,666 119.34 2.91
2016-03-18 8.11 8.12 8.11 8.12 4,994,317 119.41 2.91
2016-03-17 8.1 8.12 8.1 8.12 1,590,685 119.34 2.91
2016-03-16 8.11 8.12 8.1 8.11 6,549,025 119.27 2.91
2016-03-15 8.11 8.12 8.1 8.12 2,385,023 119.41 2.91
2016-03-14 8.12 8.12 8.11 8.12 2,027,974 119.34 2.91
2016-03-11 8.09 8.12 8.08 8.12 5,650,211 119.41 2.91
2016-03-10 8.1 8.11 8.08 8.08 4,873,101 118.82 2.9
2016-03-09 8.09 8.11 8.08 8.09 5,519,945 118.97 2.9
2016-03-08 8.1 8.11 8.08 8.09 9,403,649 118.97 2.9
2016-03-07 8.1 8.12 8.09 8.12 7,216,515 119.41 2.91
2016-03-04 8.11 8.12 8.09 8.12 11,249,406 119.41 2.91
2016-03-03 8.11 8.12 8.1 8.11 6,815,178 119.27 2.91
2016-03-02 8.11 8.12 8.1 8.11 6,007,754 119.27 2.91
2016-03-01 8.1 8.13 8.09 8.13 9,013,193 119.56 2.92
2016-02-29 8.08 8.11 8.08 8.08 6,839,949 212.63 2.69
2016-02-26 8.1 8.1 8.08 8.09 8,234,036 212.9 2.7
2016-02-25 8.09 8.11 8.08 8.1 1,939,159 213.16 2.7
2016-02-24 8.06 8.1 8.05 8.1 6,999,053 213.16 2.7
2016-02-23 8.07 8.08 8.05 8.05 2,731,240 211.84 2.68
2016-02-22 8.05 8.08 8.05 8.08 5,763,514 212.63 2.69
2016-02-19 8.06 8.08 8.05 8.06 3,700,740 212.11 2.69
2016-02-18 8.06 8.08 8.04 8.08 7,696,621 212.63 2.69
2016-02-17 8.05 8.08 8.05 8.07 4,958,855 212.37 2.69
2016-02-16 8.05 8.06 8.04 8.06 6,179,150 212.11 2.69
2016-02-15 0 0 0 8.04 0 - -
2016-02-12 8.05 8.05 8.03 8.04 1,893,278 211.58 2.68
2016-02-11 8.02 8.06 8.02 8.02 6,655,177 211.05 2.67
2016-02-10 8.05 8.05 8.03 8.03 4,552,157 211.32 2.68
2016-02-09 8.04 8.07 8.01 8.03 7,284,823 211.32 2.68
2016-02-08 8.03 8.06 8.03 8.05 8,404,260 211.84 2.68
2016-02-05 8.05 8.07 8.03 8.04 4,983,947 211.58 2.68
2016-02-04 8.06 8.1 8.04 8.05 5,426,567 211.84 2.68
2016-02-03 8.04 8.07 8.04 8.06 9,520,056 212.11 2.69
2016-02-02 8.05 8.07 8.03 8.04 4,854,624 211.58 2.68
2016-02-01 8.03 8.07 8.02 8.05 6,388,070 211.84 2.68
2016-01-29 8.05 8.07 8.03 8.06 11,250,617 212.11 2.69
2016-01-28 8.01 8.04 8.01 8.04 9,371,252 211.58 2.68
2016-01-27 8 8.05 8 8.03 6,025,155 211.32 2.68
2016-01-26 7.97 8.04 7.97 8.02 9,108,740 211.05 2.67
2016-01-25 8 8.01 7.97 7.97 8,586,379 209.74 2.66
2016-01-22 8 8.02 7.96 8 15,815,739 210.53 2.67
2016-01-21 7.95 8.03 7.95 7.97 18,268,760 209.74 2.66
2016-01-20 7.95 7.97 7.94 7.97 27,516,818 209.74 2.66
2016-01-19 7.91 7.96 7.91 7.96 10,455,605 209.47 2.65
2016-01-18 0 0 0 7.9 0 - -
2016-01-15 7.89 7.94 7.87 7.9 22,916,948 207.9 2.63
2016-01-14 7.88 8.03 7.88 7.93 16,540,117 208.68 2.64
2016-01-13 8 8.02 7.93 7.96 26,693,916 209.47 2.65
2016-01-12 7.93 7.94 7.64 7.68 5,378,085 202.11 2.56
2016-01-11 7.88 7.99 7.76 7.86 3,908,160 206.84 2.62
2016-01-08 8 8.06 7.79 7.81 4,514,763 205.53 2.6
2016-01-07 8.18 8.18 7.87 7.92 13,539,462 208.42 2.64
2016-01-06 8.55 8.63 8.47 8.57 4,098,770 225.53 2.86
2016-01-05 8.67 8.7 8.6 8.63 6,667,288 227.11 2.88
2016-01-04 8.52 8.8 8.51 8.68 7,864,703 228.42 2.9
2016-01-01 0 0 0 8.61 0 - -
2015-12-31 8.63 8.68 8.59 8.61 5,670,359 - -
2015-12-30 8.65 8.72 8.59 8.68 3,588,391 - -
2015-12-29 8.65 8.75 8.62 8.68 2,714,460 - -
2015-12-28 8.58 8.64 8.55 8.63 1,934,539 - -
2015-12-25 0 0 0 8.61 0 - -
2015-12-24 8.62 8.66 8.6 8.61 611,250 - -
2015-12-23 8.65 8.65 8.56 8.63 3,474,928 - -
2015-12-22 8.72 8.73 8.58 8.6 3,213,028 - -
2015-12-21 8.69 8.76 8.64 8.71 2,118,398 - -
2015-12-18 8.62 8.74 8.58 8.65 6,934,748 - -
2015-12-17 8.69 8.73 8.63 8.66 3,940,703 - -
2015-12-16 8.71 8.78 8.62 8.66 6,286,614 - -
2015-12-15 8.7 9.02 8.58 8.7 11,739,609 - -
2015-12-14 8.85 8.88 8.61 8.72 15,104,071 - -
2015-12-11 8.57 8.63 8.46 8.46 4,376,540 - -
2015-12-10 8.61 8.74 8.57 8.7 3,457,038 - -
2015-12-09 8.64 8.71 8.54 8.62 3,960,537 - -
2015-12-08 8.61 8.69 8.58 8.67 2,020,512 - -
2015-12-07 8.66 8.72 8.6 8.72 3,285,320 - -
2015-12-04 8.57 8.7 8.56 8.65 2,516,740 - -
2015-12-03 8.69 8.69 8.57 8.58 3,136,863 - -
2015-12-02 8.64 8.68 8.54 8.64 6,214,703 - -
Get more Data

Atmel Stock History 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 Stock Price History: Past 5 years

Max Stock Price10.44Jun 22,2015
Min Stock Price6.5Oct 14,2014
Avg Stock Price8.15

Atmel Historical PE ratio: Past 5 years

Max PE Ratio229.47Dec 07,2015
Min PE Ratio63.18Oct 30,2014
Avg PE Ratio120.73

Atmel Historical PS ratio: Past 5 years

Max PS Ratio3.12Jun 22,2015
Min PS Ratio1.95Oct 14,2014
Avg PS Ratio2.51

ATML Industry Peers

Company Price Change (%)
Mellanox Technologies (MLNX)84.30.05 (0.06%)
Integrated Device Technology (IDTI)34.450.66 (1.88%)
Cypress Semiconductor (CY)17.230.4 (2.27%)
Silicon Labs (SLAB)106.81.8 (1.66%)
On Semiconductor (ON)24.760.61 (2.4%)
Freescale Semi (FSL)36.531.53 (4.02%)
Stmicroelectronics (STM)24.721.08 (4.19%)

Atmel share price history helps an investor analyze a company's history and do Atmel stock analysis . The price movement is easily depicted in the Atmel stock price history chart. An abnormally high daily 14,017,842 typically implies breaking news or earnings release. ATML stock saw a high of $8.15, and a low of $8.12 on last trading day. Looking at Atmel stock history data, the P/S ratio was at a low of 1.95 on Oct 14, 2014.