CEVA Stock Price History, CEVA Historical Prices

Add to My Stocks
$40.55 $1.5 (3.57%) CEVA stock closing price Aug 17, 2017 (Closing)

The 10 year data of CEVA stock price history can be viewed and downloaded here. 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 48.05 on 08 Jun, 2017 as seen from CEVA stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1741.8541.9040.5540.557774254.0710.88
2017-08-1641.4542.3541.4042.0515150556.0711.28
2017-08-1541.5541.7541.3041.4010883555.2011.11
2017-08-1441.3541.8041.3041.6015091955.4711.16
2017-08-1141.2541.4040.6541.0011258954.6711.00
2017-08-1042.0542.1541.0541.1511645454.8711.04
2017-08-0942.9042.9041.8542.3021731956.4011.35
2017-08-0843.7043.8542.8543.2015373957.6011.59
2017-08-0742.8543.9042.8543.6514219358.2011.71
2017-08-0444.8544.8542.4042.9023752460.4211.35
2017-08-0346.9046.9043.9045.0025303263.3811.90
2017-08-0246.6046.7545.5545.6519000464.3012.62
2017-08-0146.5546.6045.9046.1510798365.0012.75
2017-07-3146.7547.4546.2046.2515082965.1412.78
2017-07-2845.9046.3045.6546.205308365.0712.77
2017-07-2748.0548.2045.6046.1017843264.9312.74
2017-07-2646.4548.1546.4547.9019245367.4713.24
2017-07-2546.3046.4545.8046.107840264.9312.74
2017-07-2446.1546.3545.8046.256843165.1412.78
2017-07-2147.1047.1045.9046.2011189965.0712.77
2017-07-2047.2547.3046.5047.1012514866.3413.02
2017-07-1946.2547.2546.0547.1512504166.4113.03
2017-07-1846.2546.3045.6545.9012032864.6512.68
2017-07-1746.5046.5045.9546.309065465.2112.79
2017-07-1446.3546.6846.0546.458264065.4212.84
2017-07-1346.6046.8045.9046.056691364.8612.73
2017-07-1246.1046.8546.1046.608033465.6312.88
2017-07-1145.6046.4545.3045.5011951564.0912.57
2017-07-1045.6545.8544.9545.609131564.2312.60
2017-07-0744.7045.7044.7045.608231164.2312.60
2017-07-0644.4045.3044.2544.7011343562.9612.35
2017-07-0545.0045.2544.2545.1510053163.5912.48
2017-07-0345.0045.3543.6044.258535162.3212.23
2017-06-3045.4546.1545.0045.4519644664.0112.56
2017-06-2946.8546.9044.3545.3536324763.8712.53
2017-06-2846.2547.1045.5047.0514068366.2713.00
2017-06-2747.1047.1045.7545.8518203864.5812.67
2017-06-2647.1547.4046.0047.1017932466.3413.02
2017-06-2346.9047.2046.4046.8025532465.9212.93
2017-06-2247.0047.5046.2146.7019399665.7812.91
2017-06-2145.2546.9545.2546.9023535166.0612.96
2017-06-2046.2046.5545.1045.1014296363.5212.46
2017-06-1945.7546.8045.5546.1519044765.0012.75
2017-06-1644.9545.7544.8545.4526260364.0112.56
2017-06-1544.2545.3543.7045.2015344063.6612.49
2017-06-1445.0045.6544.5545.2026030663.6612.49
2017-06-1344.0045.2043.5544.9525121763.3112.42
2017-06-1244.5044.6041.0043.7542542861.6212.09
2017-06-0948.5048.6744.8045.2037416563.6612.49
2017-06-0846.9048.4046.4748.0530112867.6813.28
2017-06-0745.7546.9345.7546.6525210765.7012.89
2017-06-0646.0047.1545.6046.2048329465.0712.77
2017-06-0544.0546.2544.0546.0544146564.8612.73
2017-06-0242.9044.5542.6543.7035676161.5512.08
2017-06-0142.3042.6541.9042.6510587560.0711.79
2017-05-3142.8542.8542.0042.2513161559.5111.68
2017-05-3042.7543.0042.4542.656570360.0711.79
2017-05-290.000.000.0042.850N/AN/A
2017-05-2642.8043.1542.7042.8513178760.3511.84
2017-05-2542.2542.9542.1042.8013723760.2811.83
2017-05-2442.3542.7542.0042.2511628059.5111.68
2017-05-2342.7542.7541.7542.2513961859.5111.68
2017-05-2242.7543.0042.3542.8010284560.2811.83
2017-05-1942.9543.2542.4542.7513913360.2111.81
2017-05-1841.9542.7541.5542.6014469160.0011.77
2017-05-1742.3042.9041.6042.1027446959.3011.63
2017-05-1642.9043.2842.4543.1528448760.7811.92
2017-05-1542.7043.4042.5342.8011345360.2811.83
2017-05-1243.5043.6842.5542.6516914460.0711.79
2017-05-1142.6543.9842.0543.5539820861.3412.03
2017-05-1043.5043.8542.2542.8020527460.2811.83
2017-05-0941.2043.8841.2043.6550121361.4812.06
2017-05-0840.0541.2540.0040.9522794257.6811.32
2017-05-0539.9541.6039.9540.8026639457.4711.27
2017-05-0436.2040.8536.2039.6065510764.9211.58
2017-05-0336.4036.8536.0536.2021979759.3410.58
2017-05-0236.9036.9036.5036.6015552260.0010.70
2017-05-0136.1037.0036.1037.0010331260.6610.82
2017-04-2836.5536.7036.0036.008668359.0210.52
2017-04-2737.0537.2036.5536.7010019260.1610.73
2017-04-2637.5037.9036.6036.7516257360.2510.74
2017-04-2536.1537.4536.0537.4034013261.3110.93
2017-04-2436.0036.0535.2535.7524952458.6110.45
2017-04-2135.9036.0035.3035.4514825258.1210.36
2017-04-2035.3036.2534.7036.1515853659.2610.57
2017-04-1935.0035.3534.6535.1014293657.549.63
2017-04-1834.0534.7533.8534.7010984056.899.52
2017-04-1733.6034.3533.4034.256915456.159.39
2017-04-140.000.000.0033.450N/AN/A
Get more Data

CEVA Stock 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 Historical Prices: Past 5 years

Max Stock Price 48.05 Jun 08,2017
Min Stock Price 12.67 Oct 07,2014
Avg Stock Price 22.09

CEVA Historical PE ratio: Past 5 years

Max PE Ratio 301.56 Nov 09,2015
Min PE Ratio 17.53 Oct 08,2012
Avg PE Ratio 68.57

CEVA Historical PS ratio: Past 5 years

Max PS Ratio 13.28 Jun 08,2017
Min PS Ratio 5.05 Oct 08,2012
Avg PS Ratio 7.99

CEVA Industry Peers

Company Price Change (%)
Iqe Plc. (IQEPF)1.760 (0%)
Formfactor (FORM)13.650.5 (3.53%)
Microchip Technology (MCHP)81.652.51 (2.98%)
Intel (INTC)35.170.64 (1.79%)
Atmel (ATML)8.140.02 (0.25%)
Stmicroelectronics (STM)16.590.45 (2.64%)
Texas Instruments (TXN)80.152.31 (2.8%)

We provide CEVA historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick CEVA stock analysis. CEVA 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. CEVA saw a high of 41.9, and a low of 40.55 on last trading day. The company's P/S ratio was at a high of 15.78 on 31 May, 2011 according to our CEVA stock market history data. .