CEVA Stock Price History, CEVA Historical Prices

Add to My Stocks
$36.3 $0.1 (0.27%) CEVA stock closing price Feb 21, 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
2018-02-21 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
2018-02-16 35.9 36.25 35.35 35.45 100,966 46.65 8.92
2018-02-15 35.9 36.4 35.22 36.1 146,448 47.5 9.08
2018-02-14 35.3 36.35 35.3 35.6 140,287 46.84 8.96
2018-02-13 35.55 35.9 35.35 35.65 134,225 46.91 8.97
2018-02-12 36.85 37 34.95 35.8 177,481 47.11 9.01
2018-02-09 35.95 36.83 35 36.43 252,982 42.36 9.18
2018-02-08 36.05 36.53 34.6 35 367,102 40.7 8.82
2018-02-07 39.2 39.2 35.9 36.05 394,091 41.92 9.08
2018-02-06 38.35 41.4 38.1 39.75 546,749 46.22 10.02
2018-02-05 40.75 41.5 39.45 40.35 349,166 46.92 10.17
2018-02-02 42.15 42.45 41.2 41.25 221,027 47.97 10.39
2018-02-01 43.65 43.65 42.4 42.6 228,308 49.54 10.73
2018-01-31 44.15 45.3 43.25 44 204,743 51.16 11.09
2018-01-30 44 44.7 43.75 43.95 106,765 51.11 11.07
2018-01-29 43.85 44.95 43.55 44.7 257,788 51.98 11.26
2018-01-26 43.3 44.03 42.53 43.75 471,799 50.87 11.02
2018-01-25 44.25 44.7 42.4 42.9 370,945 49.88 10.81
2018-01-24 47.05 47.15 43.05 44.18 690,704 51.37 11.13
2018-01-23 48.25 48.85 47.85 48.35 176,803 56.22 12.18
2018-01-22 48.25 48.3 47.55 48.3 113,412 56.16 12.17
2018-01-19 47.6 48.83 47.6 48.45 134,962 56.34 12.21
2018-01-18 46.9 48.25 46.9 47.55 491,095 55.29 11.98
2018-01-17 46.3 47.05 46.3 46.75 141,552 54.36 11.78
2018-01-16 46.65 47.2 45.7 45.95 130,532 53.43 11.58
2018-01-12 46.15 47.2 46.05 46.4 115,744 53.95 11.69
2018-01-11 46.3 46.8 45.8 45.95 183,337 53.43 11.58
2018-01-10 48.55 48.7 45.85 46.1 313,648 53.61 11.62
2018-01-09 49.25 49.75 48.45 48.6 284,416 56.51 12.25
2018-01-08 48.05 49.4 47.65 49.25 172,618 57.27 12.41
2018-01-05 47.35 48.35 47.2 48 121,983 55.81 12.1
2018-01-04 48.25 48.6 47.2 47.3 100,179 55 11.92
2018-01-03 46.65 48.85 46.55 47.95 210,637 55.76 12.08
2018-01-02 46.45 46.9 46.2 46.45 86,030 54.01 11.7
2017-12-29 46.2 46.95 45.85 46.15 142,457 53.66 11.63
2017-12-28 46.05 46.28 45.85 46 67,266 53.49 11.59
2017-12-27 45.7 46.45 45.2 45.9 146,351 53.37 11.57
2017-12-26 45.5 45.8 44.9 45.65 78,570 53.08 11.5
2017-12-22 45.75 46 45.1 45.75 100,636 53.2 11.53
2017-12-21 46.6 46.77 45.4 45.75 109,545 53.2 11.53
2017-12-20 46.3 46.85 45.85 46.55 96,616 54.13 11.73
2017-12-19 45.95 46.55 45.9 46 126,522 53.49 11.59
2017-12-18 46.05 46.85 45.8 46.1 115,859 53.61 11.62
2017-12-15 45.15 46.25 44.85 45.85 185,597 53.31 11.55
2017-12-14 45.3 45.8 44.25 45.15 232,407 52.5 11.38
2017-12-13 44.8 45.45 44.61 45.3 122,501 52.67 11.41
2017-12-12 45.1 45.45 44.95 44.95 109,011 52.27 11.33
2017-12-11 45.3 45.75 44.8 45.3 427,488 52.67 11.41
2017-12-08 45.8 46.25 45.05 45.1 77,950 52.44 11.36
2017-12-07 45.1 46.2 44.65 45.55 106,669 52.97 11.48
2017-12-06 44.95 45.5 44.1 44.8 181,945 52.09 11.29
2017-12-05 45.2 46.35 45.08 45.53 158,914 52.94 11.47
2017-12-04 47.25 48.18 45.05 45.4 141,698 52.79 11.44
2017-12-01 47.35 47.5 45.3 46.95 158,046 54.59 11.83
2017-11-30 48.5 48.65 47.4 47.5 163,013 55.23 11.97
2017-11-29 50.45 50.6 47.35 48.25 423,248 56.11 12.16
2017-11-28 51.5 51.8 50.05 50.4 183,589 58.61 12.7
2017-11-27 50.4 51.46 50.2 51.1 436,018 59.42 12.88
2017-11-24 50 50.3 49.55 50.1 105,087 58.26 12.62
2017-11-23 0 0 0 49.75 0 - -
2017-11-22 49.8 50.3 49.35 49.75 161,385 57.85 12.54
2017-11-21 47.85 49.7 47.85 49.45 244,122 57.5 12.46
2017-11-20 47.75 47.95 47.05 47.6 175,302 55.35 11.99
2017-11-17 47.5 47.75 44.3 47.55 127,405 55.29 11.98
2017-11-16 46.35 47.7 46.35 47.55 300,163 55.29 11.98
2017-11-15 45.3 46.35 45.1 46.15 140,296 53.66 11.63
2017-11-14 46.2 46.35 44.95 45.65 120,767 53.08 11.5
2017-11-13 45.9 46.5 44.95 46.35 203,031 53.9 11.68
2017-11-10 46.45 46.65 46 46 61,161 53.49 11.59
2017-11-09 46.2 46.4 45.2 46.2 176,807 53.72 11.64
2017-11-08 45.95 46.7 45.5 46.6 100,341 54.19 11.74
2017-11-07 46.65 46.75 45.7 45.8 221,222 53.26 11.54
2017-11-06 44.85 46.95 44.72 46.7 182,215 54.3 11.77
2017-11-03 45.05 45.85 44.15 45.1 231,680 52.44 11.36
2017-11-02 42.7 45.2 42.15 45.15 246,849 52.5 11.38
2017-11-01 48.3 48.3 41.85 43.2 709,548 57.6 11.59
2017-10-31 46.45 48.75 46.45 48.3 290,316 64.4 12.96
2017-10-30 46.3 46.8 45.95 46.35 85,666 61.8 12.44
2017-10-27 45.9 46.65 45.35 46.48 78,760 61.97 12.47
2017-10-26 46.1 46.45 45.4 45.6 54,513 60.8 12.23
2017-10-25 45.5 46.35 45.15 45.95 111,716 61.27 12.33
2017-10-24 45.3 45.95 44.75 45.65 70,287 60.87 12.25
2017-10-23 45.8 45.95 44.95 45.15 97,633 60.2 12.11
2017-10-20 45.4 45.85 45.15 45.5 123,752 60.67 12.21
2017-10-19 44.6 45.1 44 44.95 110,872 59.93 12.06
2017-10-18 45.6 45.65 44.75 45.15 81,868 60.2 12.11
2017-10-17 45.3 45.6 45 45.4 86,048 60.53 12.18
2017-10-16 47.8 47.9 45.2 45.3 129,314 60.4 12.15
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 Price25

CEVA Historical PE ratio: Past 5 years

Max PE Ratio301.56Nov 09,2015
Min PE Ratio24.66Apr 22,2013
Avg PE Ratio72.3

CEVA Historical PS ratio: Past 5 years

Max PS Ratio13.28Jun 08,2017
Min PS Ratio5.62Oct 07,2014
Avg PS Ratio8.52

CEVA Industry Peers

Company Price Change (%)
Formfactor (FORM)13.150.05 (0.38%)
Aeroflex Holding (ARX)10.50 (0%)
Stmicroelectronics (STM)22.910.18 (0.79%)
Texas Instruments (TXN)103.661.63 (1.55%)
Atmel (ATML)8.140.02 (0.25%)
Stmicroelectronics (STM)22.910.18 (0.79%)
Cirrus Logic (CRUS)42.90.93 (2.12%)

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 108,103 typically implies breaking news or earnings release. CEVA stock saw a high of $37, and a low of $36.25 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.