ExamWorks Stock Price History, EXAM Historical Prices

Add to My Stocks
$35.06 $0.06 (0.17%) EXAM stock closing price Jul 27, 2016 (Closing)

ExamWorks 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 ExamWorks P/E ratio data for the stock. The stock price was at a 5 year high of $44.09 on Apr 29, 2015 as seen from ExamWorks stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-07-27 35.17 35.17 35.05 35.06 3,557,027 219.13 1.68
2016-07-26 35.06 35.16 35.04 35.12 3,754,471 219.5 1.69
2016-07-25 35.05 35.07 35.02 35.03 406,864 218.94 1.68
2016-07-22 35.06 35.09 35.02 35.05 193,317 219.06 1.68
2016-07-21 35.07 35.09 35.03 35.06 430,121 219.13 1.68
2016-07-20 35.17 35.18 35.03 35.05 1,181,038 219.06 1.68
2016-07-19 35.08 35.22 35.08 35.19 505,047 219.94 1.69
2016-07-18 35.08 35.2 35.05 35.13 478,835 219.56 1.69
2016-07-15 35.09 35.09 35.06 35.07 479,513 219.19 1.68
2016-07-14 35.06 35.1 35 35.1 731,708 219.38 1.69
2016-07-13 34.99 35.09 34.96 35.05 1,581,234 219.06 1.68
2016-07-12 34.95 35.09 34.91 35.07 713,550 219.19 1.68
2016-07-11 34.96 34.99 34.88 34.92 983,833 218.25 1.68
2016-07-08 34.87 35.01 34.84 34.97 843,640 218.56 1.68
2016-07-07 34.83 34.89 34.82 34.86 941,969 217.88 1.67
2016-07-06 34.87 34.88 34.8 34.82 1,063,493 217.63 1.67
2016-07-05 34.86 34.9 34.84 34.88 757,068 218 1.68
2016-07-04 0 0 0 34.89 0 - -
2016-07-01 34.83 34.89 34.82 34.89 437,853 218.06 1.68
2016-06-30 34.82 34.88 34.78 34.85 627,051 217.81 1.67
2016-06-29 34.8 34.85 34.77 34.78 632,282 217.38 1.67
2016-06-28 34.76 34.81 34.71 34.76 715,731 217.25 1.67
2016-06-27 34.74 34.8 34.69 34.71 696,333 216.94 1.67
2016-06-24 34.77 34.97 34.66 34.77 1,491,038 217.31 1.67
2016-06-23 34.8 34.88 34.77 34.84 1,716,269 217.75 1.67
2016-06-22 34.78 34.85 34.74 34.78 1,942,327 217.38 1.67
2016-06-21 34.8 34.82 34.75 34.78 586,108 217.38 1.67
2016-06-20 34.85 34.88 34.73 34.75 865,672 217.19 1.67
2016-06-17 34.8 34.84 34.78 34.82 478,281 217.63 1.67
2016-06-16 34.81 34.86 34.78 34.79 368,226 217.44 1.67
2016-06-15 34.82 34.95 34.77 34.84 588,038 217.75 1.67
2016-06-14 34.75 34.83 34.72 34.81 831,809 217.56 1.67
2016-06-13 34.83 34.86 34.61 34.76 1,355,783 217.25 1.67
2016-06-10 34.81 34.85 34.81 34.84 1,161,223 217.75 1.67
2016-06-09 34.86 34.88 34.82 34.86 1,345,489 217.88 1.67
2016-06-08 34.83 34.87 34.82 34.86 506,480 217.88 1.67
2016-06-07 34.85 34.88 34.79 34.84 612,621 217.75 1.67
2016-06-06 34.8 34.92 34.78 34.84 905,326 217.75 1.67
2016-06-03 34.8 34.84 34.78 34.81 1,000,835 217.56 1.67
2016-06-02 34.78 34.83 34.75 34.78 1,827,195 217.38 1.67
2016-06-01 34.94 34.95 34.77 34.84 895,498 217.75 1.67
2016-05-31 34.84 34.99 34.84 34.91 527,092 218.19 1.68
2016-05-30 0 0 0 34.85 0 - -
2016-05-27 34.85 34.91 34.79 34.85 429,096 217.81 1.67
2016-05-26 34.81 34.92 34.72 34.83 905,062 217.69 1.67
2016-05-25 34.81 34.88 34.75 34.8 432,123 217.5 1.67
2016-05-24 35.04 35.04 34.73 34.78 472,512 217.38 1.67
2016-05-23 34.67 34.83 34.65 34.73 727,506 217.06 1.67
2016-05-20 35.09 35.14 34.74 34.79 2,539,969 217.44 1.67
2016-05-19 35.12 35.2 35.02 35.05 590,910 219.06 1.68
2016-05-18 35.03 35.26 35.01 35.21 369,596 220.06 1.69
2016-05-17 35.14 35.15 34.99 35.08 1,117,283 219.25 1.68
2016-05-16 35.05 35.3 35.03 35.11 195,573 219.44 1.69
2016-05-13 35.08 35.46 35.01 35.05 308,825 219.06 1.68
2016-05-12 35.3 35.3 34.79 35.09 853,240 219.31 1.69
2016-05-11 35.35 35.95 35.1 35.2 731,705 220 1.69
2016-05-10 35.35 35.5 35.19 35.28 655,521 271.39 1.79
2016-05-09 35.3 35.78 35.21 35.21 1,033,083 270.85 1.79
2016-05-06 35.45 35.59 35.15 35.42 890,727 272.46 1.8
2016-05-05 35.75 35.83 35.34 35.53 425,174 273.31 1.8
2016-05-04 35.35 35.87 35.33 35.7 1,015,818 274.62 1.81
2016-05-03 36 36.12 35.42 35.43 1,253,316 272.54 1.8
2016-05-02 36.16 36.36 36.01 36.15 1,024,808 278.08 1.84
2016-04-29 36.26 36.27 35.88 36.05 972,956 277.31 1.83
2016-04-28 35.7 36.82 35.7 36.45 2,190,170 280.39 1.85
2016-04-27 35.55 36.34 35.39 36 3,951,110 276.92 1.83
2016-04-26 33.39 33.73 33.16 33.57 317,410 258.23 1.7
2016-04-25 33.82 34.16 33.18 33.23 468,951 255.62 1.69
2016-04-22 33.62 34.21 33.47 33.91 503,145 260.85 1.72
2016-04-21 33.3 34 33.21 33.61 355,018 258.54 1.71
2016-04-20 33.2 33.73 33.07 33.47 456,865 257.46 1.7
2016-04-19 33.16 33.33 32.82 33.25 438,161 255.77 1.69
2016-04-18 32.25 33.08 32.22 32.97 325,430 253.62 1.67
2016-04-15 32.11 32.8 31.96 32.49 349,048 249.92 1.65
2016-04-14 31.17 32.4 30.97 32.14 526,630 247.23 1.63
2016-04-13 30.55 31.37 30.37 31.22 383,982 240.15 1.59
2016-04-12 29.99 30.84 29.94 30.39 534,792 233.77 1.54
2016-04-11 30.14 30.21 29.72 30 479,659 230.77 1.52
2016-04-08 29.78 30.15 29.63 30.08 303,219 231.39 1.53
2016-04-07 29.55 29.99 29.31 29.57 257,783 227.46 1.5
2016-04-06 29.64 29.8 29.5 29.74 202,155 228.77 1.51
2016-04-05 29.96 30.27 29.26 29.57 354,445 227.46 1.5
2016-04-04 29.9 30.52 29.7 30.3 479,966 233.08 1.54
2016-04-01 29.38 29.96 28.88 29.94 305,842 230.31 1.52
2016-03-31 29.45 29.79 29.24 29.56 333,615 227.39 1.5
2016-03-30 29.02 29.64 28.74 29.41 322,083 226.23 1.49
2016-03-29 27.78 28.95 27.67 28.93 267,310 222.54 1.47
2016-03-28 28.15 28.53 27.67 27.76 286,361 213.54 1.41
2016-03-25 0 0 0 27.98 0 - -
Get more Data

ExamWorks Stock History Chart

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

ExamWorks Stock Price History: Past 5 years

Max Stock Price44.09Apr 29,2015
Min Stock Price18.62Jun 05,2013
Avg Stock Price32.38

ExamWorks Historical PE ratio: Past 5 years

Max PE Ratio1225.33Aug 10,2015
Min PE Ratio105.81Jul 27,2015
Avg PE Ratio354.71

ExamWorks Historical PS ratio: Past 5 years

Max PS Ratio2.26Dec 26,2014
Min PS Ratio1.22Jun 05,2013
Avg PS Ratio1.77

EXAM Industry Peers

Company Price Change (%)
Fang Holdings (SFUN)4.150.04 (0.95%)
Wageworks (WAGE)51.10.3 (0.58%)
Premier (PINC)35.950.09 (0.25%)
Comscore (SCOR)22.51.71 (7.06%)
Hemacare (HEMA)6.50.1 (1.52%)
Gentiva Health Services (GTIV)19.190.23 (1.18%)
Gentiva Health Services (GTIV)19.190.23 (1.18%)

We provide ExamWorks share price history along with PE ratio and PS ratio for doing ExamWorks fundamental analysis. ExamWorks stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. EXAM stock closed at $35.06 and traded with a volume of 3,557,027 on the last trading day. The company's P/S ratio was at a high of 2.26 on Dec 26, 2014 according to our ExamWorks stock history data.