CEVA Stock Price History, CEVA Historical Prices

Add to My Stocks
$31.8 $1.15 (3.49%) CEVA stock closing price Jun 19, 2018 (Closing)

CEVA stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and CEVA P/E ratio data for the stock. The stock price was at a 5 year high of $51.1 on Nov 27, 2017 as seen from CEVA stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 32.6 32.6 31.1 31.8 222,961 67.66 8.41
2018-06-18 34.5 34.9 32.75 32.95 239,055 70.11 8.71
2018-06-15 34.8 34.9 34.5 34.7 183,599 73.83 9.17
2018-06-14 34.6 35 34.45 35 98,718 74.47 9.25
2018-06-13 34.05 34.7 34 34.45 103,472 73.3 9.11
2018-06-12 33.95 34.33 33.55 34.1 80,368 72.55 9.01
2018-06-11 33.9 34.25 33.52 33.85 61,178 72.02 8.95
2018-06-08 34.3 34.3 33.65 34.05 85,648 72.45 9
2018-06-07 34.3 34.6 33.95 34.35 135,606 73.09 9.08
2018-06-06 34 34.2 33.65 34.1 107,800 72.55 9.01
2018-06-05 34.9 34.9 33.7 33.85 212,841 72.02 8.95
2018-06-04 33.9 34.55 33.9 34.4 145,322 73.19 9.09
2018-06-01 34 34.2 33.7 33.95 103,485 72.23 8.97
2018-05-31 34.1 34.2 33.65 33.7 101,995 71.7 8.91
2018-05-30 34.3 34.4 33.68 34 109,765 72.34 8.99
2018-05-29 34.15 34.45 33.85 34.15 85,427 72.66 9.03
2018-05-25 33.9 34.5 33.65 34.3 105,050 72.98 9.07
2018-05-24 33.75 34.25 33.3 33.75 214,950 71.81 8.92
2018-05-23 34 34.3 33.75 34.05 159,840 72.45 9
2018-05-22 34.25 34.75 33.75 34.15 201,761 72.66 9.03
2018-05-21 34 34.3 33.15 33.8 185,657 71.92 8.94
2018-05-18 33.45 34 33.15 33.75 235,455 71.81 8.92
2018-05-17 32.85 33.35 32.7 33.25 140,916 70.75 8.79
2018-05-16 32.3 33 32.25 32.75 152,400 69.68 8.66
2018-05-15 31.35 32.45 31.25 32.2 228,837 68.51 8.51
2018-05-14 32.6 32.6 31.05 31.6 292,484 67.23 8.35
2018-05-11 30.1 31 30.1 30.8 259,522 65.53 8.14
2018-05-10 29.7 30.78 29.5 30.25 310,599 64.36 8
2018-05-09 32 32.3 27.35 30.05 702,190 39.54 7.56
2018-05-08 34.45 34.65 33.85 34.25 286,619 45.07 8.62
2018-05-07 34.1 34.95 34.1 34.5 94,937 45.4 8.68
2018-05-04 33.8 34.6 33.7 34.25 149,328 45.07 8.62
2018-05-03 33.05 34.55 33 33.85 187,717 44.54 8.52
2018-05-02 33.35 33.8 33 33.35 173,369 43.88 8.39
2018-05-01 32.6 33.55 32.3 33.3 248,895 43.82 8.38
2018-04-30 32.8 32.95 32.4 32.6 216,369 42.9 8.2
2018-04-27 33.4 33.4 32.35 32.75 212,813 43.09 8.24
2018-04-26 33.85 34.1 33.25 33.3 217,053 43.82 8.38
2018-04-25 34 34.6 33.6 33.75 208,389 44.41 8.49
2018-04-24 34.85 35.1 33.85 33.95 254,249 44.67 8.54
2018-04-23 35.2 35.3 34.4 34.6 103,690 45.53 8.71
2018-04-20 35.5 35.8 34.7 35 144,745 46.05 8.81
2018-04-19 36.8 36.8 35.5 35.65 81,929 46.91 8.97
2018-04-18 37.2 37.65 36.7 37.05 96,615 48.75 9.32
2018-04-17 36.5 37.35 36.4 37.2 221,738 48.95 9.36
2018-04-16 36.6 36.8 36.25 36.35 119,191 47.83 9.15
2018-04-13 36.75 36.8 36.2 36.45 140,947 47.96 9.17
2018-04-12 36.65 36.95 36 36.55 123,053 48.09 9.2
2018-04-11 35.95 36.6 35.1 36.45 113,086 47.96 9.17
2018-04-10 36 36.35 35.45 36.15 158,573 47.57 9.1
2018-04-09 35.65 36.05 35.1 35.2 149,052 46.32 8.86
2018-04-06 36.25 36.8 35.1 35.2 149,671 46.32 8.86
2018-04-05 37.15 37.3 36.3 36.55 99,401 48.09 9.2
2018-04-04 35.45 37.05 35.35 36.85 118,060 48.49 9.27
2018-04-03 36.2 36.85 35.85 36.15 182,925 47.57 9.1
2018-04-02 36.15 36.45 35.6 35.9 152,799 47.24 9.03
2018-03-30 0 0 0 36.2 0 - -
2018-03-29 35.35 36.7 35.1 36.2 200,785 47.63 9.11
2018-03-28 36.1 36.4 35.1 35.2 165,322 46.32 8.86
2018-03-27 37.65 37.65 36.05 36.15 105,707 47.57 9.1
2018-03-26 36.75 37.5 36.45 37.5 105,837 49.34 9.44
2018-03-23 37.35 37.6 36.05 36.05 112,582 47.43 9.07
2018-03-22 37.95 38.26 37.25 37.45 93,481 49.28 9.42
2018-03-21 37.7 38.82 37.36 38.45 138,270 50.59 9.68
2018-03-20 37.55 38.05 37.4 37.75 93,709 49.67 9.5
2018-03-19 38.65 38.65 36.95 37.6 122,837 49.47 9.46
2018-03-16 38.65 39 38.25 38.95 267,962 51.25 9.8
2018-03-15 38.25 38.95 37.9 38.7 113,782 50.92 9.74
2018-03-14 39.05 39.25 37.8 38.1 139,895 50.13 9.59
2018-03-13 41.35 41.5 38.4 38.85 284,424 51.12 9.78
2018-03-12 41.05 41.5 40.9 41.2 107,359 54.21 10.37
2018-03-09 39.95 40.95 39.7 40.9 134,647 53.82 10.29
2018-03-08 39.45 40.15 39.3 39.65 174,625 52.17 9.98
2018-03-07 38.4 39.45 38.4 39.45 130,215 51.91 9.93
2018-03-06 38.2 38.8 37.85 38.6 124,684 50.79 9.71
2018-03-05 37.3 38.25 37 38 119,312 50 9.56
2018-03-02 36.15 37.45 36.15 37.35 151,242 49.15 9.4
2018-03-01 36.8 36.9 36.1 36.4 169,353 47.9 9.16
2018-02-28 37.45 37.7 36.75 36.75 130,079 48.36 9.25
2018-02-27 37.5 38 37.1 37.25 87,982 49.01 9.37
2018-02-26 37.15 37.65 36.95 37.45 86,230 49.28 9.42
2018-02-23 36.4 37.2 36 37.1 107,233 48.82 9.34
2018-02-22 36.25 36.65 35.8 36.05 76,487 47.43 9.07
2018-02-21 36.4 37 36.25 36.3 108,103 47.76 9.13
2018-02-20 35.25 36.65 35.2 36.4 198,009 47.9 9.16
2018-02-19 0 0 0 35.45 0 - -
2018-02-16 35.9 36.25 35.35 35.45 100,966 46.65 8.92
2018-02-15 35.9 36.4 35.23 36.1 146,640 47.5 9.08
2018-02-14 35.3 36.35 35.3 35.6 140,287 46.84 8.96
Get more Data

CEVA Stock History Chart

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

CEVA Stock Price History: Past 5 years

Max Stock Price51.1Nov 27,2017
Min Stock Price12.67Oct 07,2014
Avg Stock Price26.27

CEVA Historical PE ratio: Past 5 years

Max PE Ratio282.33Nov 27,2015
Min PE Ratio33.44Oct 08,2013
Avg PE Ratio72.99

CEVA Historical PS ratio: Past 5 years

Max PS Ratio13.28Jun 08,2017
Min PS Ratio5.62Oct 07,2014
Avg PS Ratio8.66

CEVA Industry Peers

Company Price Change (%)
Applied Optoelectronics (AAOI)42.11.37 (3.15%)
Lattice Semiconductor (LSCC)6.420.11 (1.68%)
Stmicroelectronics (STM)24.721.08 (4.19%)
Texas Instruments (TXN)113.660.73 (0.64%)
Atmel (ATML)8.140.02 (0.25%)
Stmicroelectronics (STM)24.721.08 (4.19%)
Cirrus Logic (CRUS)37.860.43 (1.12%)

CEVA share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in CEVA stock analysis. CEVA stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 222,961 typically implies breaking news or earnings release. CEVA stock saw a high of $32.6, and a low of $31.1 on last trading day. The company's P/S ratio was at a high of 13.28 on Jun 08, 2017 according to our CEVA stock history data.