Cavium Stock Price History, CAVM Historical Prices

Add to My Stocks
$87.16 $0.09 (0.1%) CAVM stock closing price Feb 16, 2018 (Closing)

Cavium stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Cavium price to earnings ratio data. The Cavium stock price history chart shows that the stock price was at a low of $29.6 on Apr 19, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 86.63 87.65 86.42 87.16 489,061 - 6.12
2018-02-15 86.44 87.5 86.38 87.25 650,308 - 6.12
2018-02-14 85.7 86.45 85.51 86.07 728,163 - 6.04
2018-02-13 84.77 86.19 84.7 86.17 752,441 - 6.05
2018-02-12 84.23 85.57 84.06 85.2 1,048,626 - 5.98
2018-02-09 83.4 84.26 82.23 83.81 1,704,782 - 5.88
2018-02-08 84.12 84.31 81.92 82.73 1,486,321 - 5.8
2018-02-07 84.5 85.29 83.69 83.98 1,273,551 - 5.89
2018-02-06 82.79 85.11 82.48 84.66 2,486,245 - 5.94
2018-02-05 85.55 87 84.1 84.1 1,503,307 - 5.9
2018-02-02 86.21 87.17 85.58 86.57 1,624,777 - 6.26
2018-02-01 88.51 88.75 87.1 87.1 1,862,907 - 6.3
2018-01-31 88.87 89.51 88.68 88.78 2,261,461 - 6.42
2018-01-30 88.68 89.18 88.2 88.47 732,301 - 6.4
2018-01-29 88.71 89.48 88.71 89.38 551,201 - 6.46
2018-01-26 88.8 89.33 88.54 89.14 724,029 - 6.45
2018-01-25 89.3 89.72 88.19 88.24 1,362,146 - 6.38
2018-01-24 89.38 89.53 87.78 88.96 987,215 - 6.43
2018-01-23 90 90.18 88.98 89.42 2,441,045 - 6.47
2018-01-22 89.76 90.03 89.4 89.85 618,542 - 6.5
2018-01-19 90.07 90.24 89.65 89.8 882,915 - 6.49
2018-01-18 89.61 90.33 89.42 89.95 484,057 - 6.5
2018-01-17 90 90.16 89.29 89.62 573,781 - 6.48
2018-01-16 90.58 90.61 89.31 89.51 922,734 - 6.47
2018-01-12 88.54 90.83 88.38 89.99 980,840 - 6.51
2018-01-11 88.31 88.57 87.62 88.49 559,867 - 6.4
2018-01-10 87.36 88.25 86.81 88.03 1,870,289 - 6.37
2018-01-09 87.83 88.14 87.52 87.91 741,569 - 6.36
2018-01-08 87.38 88.03 87.22 87.82 493,763 - 6.35
2018-01-05 88.5 88.88 87.44 87.46 992,020 - 6.32
2018-01-04 87.5 88.51 87.1 88.35 1,208,960 - 6.39
2018-01-03 85.8 87.28 85.79 87.2 1,658,811 - 6.31
2018-01-02 84.1 86.26 84.1 85.58 1,131,521 - 6.19
2017-12-29 84.98 84.98 83.78 83.83 1,080,889 - 6.06
2017-12-28 85.19 85.21 84.55 84.7 821,392 - 6.12
2017-12-27 84.38 85.19 84.38 85 902,248 - 6.15
2017-12-26 84.34 84.75 84.03 84.43 866,427 - 6.11
2017-12-22 85.21 85.72 84.78 84.85 1,625,510 - 6.14
2017-12-21 85.7 85.74 84.98 85.23 1,098,496 - 6.16
2017-12-20 86.44 86.45 85.21 85.65 954,035 - 6.19
2017-12-19 85.66 86.07 85.2 85.82 724,261 - 6.21
2017-12-18 84.8 85.79 83.9 85.48 876,714 - 6.18
2017-12-15 84.44 84.44 83.49 83.77 1,332,306 - 6.06
2017-12-14 84.64 84.92 83.96 84.01 1,137,255 - 6.07
2017-12-13 85.96 86.42 84.55 84.65 1,692,335 - 6.12
2017-12-12 85.21 85.77 84.89 85.75 629,954 - 6.2
2017-12-11 85.57 86.18 85.09 85.34 855,817 - 6.17
2017-12-08 85.5 85.57 84.71 85.57 1,454,816 - 6.19
2017-12-07 84.72 85.73 84.65 84.99 1,894,129 - 6.15
2017-12-06 84.16 84.99 83.79 84.6 739,785 - 6.12
2017-12-05 85.9 86.44 84.6 84.87 2,144,443 - 6.14
2017-12-04 86.26 86.42 84.68 85.71 1,884,739 - 6.2
2017-12-01 85.22 85.55 83.95 85.41 2,240,634 - 6.18
2017-11-30 84.78 86.76 84.78 85.48 2,212,261 - 6.18
2017-11-29 88.26 88.71 84.48 84.83 3,236,542 - 6.13
2017-11-28 87.85 88.43 87.14 87.56 1,856,575 - 6.33
2017-11-27 88.28 88.73 87.35 87.6 3,974,549 - 6.33
2017-11-24 88.52 88.96 88.16 88.8 812,180 - 6.42
2017-11-23 0 0 0 88.6 0 - -
2017-11-22 87.77 88.84 87.34 88.6 3,975,199 - 6.41
2017-11-21 84.43 87.57 84.43 87.2 8,297,551 - 6.31
2017-11-20 82.43 84.41 80.82 84.02 18,168,020 - 6.08
2017-11-17 76.5 76.64 75.69 75.83 783,206 - 5.48
2017-11-16 77.49 77.79 76.12 76.3 459,805 - 5.52
2017-11-15 76.36 76.88 75.22 75.79 666,189 - 5.48
2017-11-14 77.34 77.6 76.34 77.21 615,823 - 5.58
2017-11-13 76.79 77.44 76.38 77.36 540,103 - 5.59
2017-11-10 76.5 77.46 75.23 77.35 718,618 - 5.59
2017-11-09 76.57 76.71 75.46 76.16 889,932 - 5.51
2017-11-08 76.25 76.91 75.24 76.83 957,901 - 5.56
2017-11-07 76.4 77.5 75.41 76.24 1,087,188 - 5.51
2017-11-06 74.56 76.75 74.12 76.43 4,803,916 - 5.53
2017-11-03 66.17 68.31 65.02 68.27 1,204,937 - 4.94
2017-11-02 68.03 69.3 65.69 66.01 1,858,051 - 4.77
2017-11-01 69.55 69.58 66.96 68.53 1,370,670 - 5.4
2017-10-31 68.96 69.66 68.56 68.99 761,683 - 5.43
2017-10-30 68.79 69.04 67.93 68.44 484,203 - 5.39
2017-10-27 67.81 69.77 67.18 69.21 598,558 - 5.45
2017-10-26 67.52 67.79 66.05 67.19 583,644 - 5.29
2017-10-25 68.36 68.99 66.87 67.94 677,126 - 5.35
2017-10-24 68.65 69.15 68.58 69.03 367,693 - 5.44
2017-10-23 69.5 69.74 68.47 68.66 523,586 - 5.41
2017-10-20 69.64 69.64 68.81 68.91 715,911 - 5.43
2017-10-19 69.17 69.83 68.3 69.01 535,518 - 5.44
2017-10-18 69.62 70.51 68.98 69.91 597,744 - 5.51
2017-10-17 68.3 69.7 67.99 69.46 447,350 - 5.47
2017-10-16 68.74 69.01 67.75 68.25 348,298 - 5.38
2017-10-13 68.2 68.45 67.28 68.34 507,252 - 5.38
2017-10-12 68.5 68.8 67.5 67.71 573,265 - 5.33
Get more Data

Cavium Stock History Chart

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

Cavium Stock Price History: Past 5 years

Max Stock Price89.99Jan 12,2018
Min Stock Price29.6Apr 19,2013
Avg Stock Price56.15

Cavium Historical PE ratio: Past 5 years

Max PE Ratio1201.59Jun 16,2014
Min PE Ratio942.05May 08,2014
Avg PE Ratio1081.4

Cavium Historical PS ratio: Past 5 years

Max PS Ratio10.74Mar 20,2015
Min PS Ratio4.53Aug 10,2017
Avg PS Ratio7.56

CAVM Industry Peers

Company Price Change (%)
Advanced Semiconductor (ASX)6.880.01 (0.15%)
Rohm (ROHCY)51.720.98 (1.93%)
Ezchip (EZCH)25.490.04 (0.16%)
Pmc Sierra (PMCS)11.650 (0%)
Qualcomm (QCOM)64.850.43 (0.66%)
Marvell Technology (MRVL)22.680.06 (0.26%)
Emulex (ELX)7.990 (0%)

We provide Cavium share price history along with PE ratio and PS ratio for doing Cavium fundamental analysis. Cavium stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. CAVM stock closed at $87.16 and traded with a volume of 489,061 on the last trading day. The average P/S ratio was 7.56 as can be seen from Cavium stock history.