Exar Stock Price History, EXAR Historical Prices

Add to My Stocks
$12.99 $0.01 (0.08%) EXAR stock closing price May 11, 2017 (Closing)

Exar stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Exar price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Exar stock price history chart shows that the stock price was at a low of $4.99 on Feb 16, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-05-11 12.99 13 12.99 12.99 658,178 11.7 6.04
2017-05-10 13 13 12.99 13 262,893 11.71 6.05
2017-05-09 12.99 13 12.99 13 258,908 12.5 5.52
2017-05-08 12.98 13 12.98 12.98 538,893 12.48 5.51
2017-05-05 12.98 12.99 12.98 12.98 481,944 12.48 5.51
2017-05-04 12.99 13 12.98 12.98 378,848 12.48 5.51
2017-05-03 13 13.01 12.99 12.99 268,370 12.49 5.51
2017-05-02 13 13.02 13 13 895,789 12.5 5.52
2017-05-01 13 13.01 12.99 13 249,251 12.5 5.52
2017-04-28 12.98 13.01 12.97 13.01 1,215,543 12.51 5.52
2017-04-27 12.99 12.99 12.97 12.97 1,920,375 12.47 5.51
2017-04-26 12.98 12.99 12.98 12.98 533,989 12.48 5.51
2017-04-25 12.97 12.98 12.97 12.98 532,332 12.48 5.51
2017-04-24 12.98 12.98 12.96 12.97 979,195 12.47 5.51
2017-04-21 12.97 12.99 12.96 12.96 937,581 12.46 5.5
2017-04-20 12.98 12.99 12.97 12.99 711,781 12.49 5.51
2017-04-19 12.98 12.98 12.97 12.98 681,414 12.48 5.51
2017-04-18 12.96 12.98 12.94 12.97 918,035 12.47 5.51
2017-04-17 12.99 12.99 12.96 12.97 1,041,287 12.47 5.51
2017-04-14 0 0 0 12.97 0 - -
2017-04-13 13 13.01 12.97 12.97 2,539,333 12.47 5.51
2017-04-12 12.99 13.01 12.99 13 445,423 12.5 5.52
2017-04-11 13 13.02 13 13 448,837 12.5 5.52
2017-04-10 12.99 13.03 12.98 13.03 650,754 12.53 5.53
2017-04-07 12.98 13 12.98 12.99 601,065 12.49 5.51
2017-04-06 13 13.02 12.99 13 769,891 12.5 5.52
2017-04-05 13.05 13.05 13 13.01 800,064 12.51 5.52
2017-04-04 13 13.02 12.99 13.01 1,152,533 12.51 5.52
2017-04-03 13 13.04 12.99 13 685,235 12.5 5.52
2017-03-31 12.98 13.02 12.97 13.01 1,875,614 12.51 5.52
2017-03-30 12.99 13 12.97 12.97 2,529,763 12.47 5.51
2017-03-29 12.98 13.03 12.97 12.99 22,126,724 12.49 5.51
2017-03-28 10.47 10.64 10.39 10.62 218,936 10.21 4.51
2017-03-27 10.23 10.54 10.23 10.46 145,854 10.06 4.44
2017-03-24 10.49 10.64 10.32 10.43 197,080 10.03 4.43
2017-03-23 10.44 10.59 10.4 10.45 140,536 10.05 4.44
2017-03-22 10.5 10.59 10.22 10.4 253,294 10 4.42
2017-03-21 10.92 10.97 10.46 10.52 409,064 10.12 4.47
2017-03-20 10.79 10.98 10.75 10.92 226,390 10.5 4.64
2017-03-17 10.79 10.86 10.64 10.75 440,488 10.34 4.56
2017-03-16 10.86 10.88 10.73 10.78 135,119 10.37 4.58
2017-03-15 10.61 10.82 10.53 10.76 194,274 10.35 4.57
2017-03-14 10.47 10.7 10.39 10.54 162,758 10.14 4.47
2017-03-13 10.36 10.51 10.35 10.51 189,067 10.11 4.46
2017-03-10 10.28 10.38 10.27 10.3 121,547 9.9 4.37
2017-03-09 10.29 10.43 10.19 10.22 104,315 9.83 4.34
2017-03-08 10.45 10.45 10.35 10.4 112,360 10 4.42
2017-03-07 10.49 10.52 10.4 10.44 167,618 10.04 4.43
2017-03-06 10.45 10.54 10.31 10.49 110,384 10.09 4.45
2017-03-03 10.57 10.68 10.47 10.54 229,410 10.14 4.47
2017-03-02 10.77 10.78 10.57 10.6 101,955 10.19 4.5
2017-03-01 10.58 10.79 10.48 10.79 277,990 10.38 4.58
2017-02-28 10.8 10.85 10.4 10.46 275,979 10.06 4.44
2017-02-27 10.8 10.93 10.74 10.83 235,870 10.41 4.6
2017-02-24 10.86 11 10.73 10.8 258,410 10.39 4.59
2017-02-23 11.23 11.23 10.91 10.98 153,401 10.56 4.66
2017-02-22 11.19 11.25 11.01 11.2 269,626 10.77 4.75
2017-02-21 11.26 11.35 11.18 11.25 142,306 10.82 4.78
2017-02-20 0 0 0 11.21 0 - -
2017-02-17 11.21 11.35 11.14 11.21 174,197 10.78 4.76
2017-02-16 11.29 11.35 11.16 11.22 157,236 10.79 4.76
2017-02-15 11.09 11.29 10.96 11.26 217,063 10.83 4.78
2017-02-14 11.01 11.18 10.97 11.15 222,086 10.72 4.73
2017-02-13 11.01 11.14 10.98 11.1 178,164 10.67 4.71
2017-02-10 10.85 10.94 10.69 10.92 120,635 10.5 4.64
2017-02-09 10.8 10.99 10.72 10.79 188,379 10.38 4.58
2017-02-08 10.91 10.93 10.79 10.8 174,178 10.39 4.59
2017-02-07 10.8 11.08 10.71 10.96 535,913 10.54 4.65
2017-02-06 10.81 10.84 10.53 10.73 236,172 10.32 4.56
2017-02-03 10.81 11 10.61 10.97 398,711 10.55 4.66
2017-02-02 10.22 10.92 10.2 10.71 477,552 10.3 4.55
2017-02-01 10.35 10.51 10.27 10.49 152,685 1049 4.04
2017-01-31 10.07 10.27 10.05 10.25 216,227 1025 3.94
2017-01-30 10.29 10.3 10.06 10.19 129,828 1019 3.92
2017-01-27 10.19 10.4 10.15 10.4 121,874 1040 4
2017-01-26 10.43 10.49 10.25 10.26 107,570 1026 3.95
2017-01-25 10.38 10.46 10.27 10.46 106,614 1046 4.02
2017-01-24 9.9 10.3 9.9 10.28 178,528 1028 3.95
2017-01-23 10.08 10.25 9.91 9.92 139,487 992 3.82
2017-01-20 10.07 10.24 10.02 10.08 166,700 1008 3.88
2017-01-19 10.03 10.14 9.97 10.09 187,253 1009 3.88
2017-01-18 10.12 10.19 9.92 10.06 260,287 1006 3.87
2017-01-17 10.46 10.47 10.07 10.12 225,655 1012 3.89
2017-01-16 0 0 0 10.5 0 - -
2017-01-13 10.23 10.65 10.18 10.5 471,868 1050 4.04
2017-01-12 10.52 10.57 10.13 10.16 308,224 1016 3.91
2017-01-11 10.5 10.61 10.38 10.5 194,920 1050 4.04
2017-01-10 10.36 10.55 10.35 10.47 138,911 1047 4.03
2017-01-09 10.58 10.68 10.41 10.42 146,986 1042 4.01
Get more Data

Exar Stock History Chart

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

Exar Stock Price History: Past 5 years

Max Stock Price13.65Oct 14,2013
Min Stock Price4.99Feb 16,2016
Avg Stock Price9.67

Exar Historical PE ratio: Past 5 years

Max PE Ratio1102Dec 29,2016
Min PE Ratio9.83Mar 09,2017
Avg PE Ratio210.7

Exar Historical PS ratio: Past 5 years

Max PS Ratio6.05May 10,2017
Min PS Ratio1.45Feb 03,2016
Avg PS Ratio3.48

EXAR Industry Peers

Company Price Change (%)
Smart Glbl Hldg (SGH)31.851.19 (3.6%)
Chipmos Tec Adr (IMOS)16.950.23 (1.38%)
Pmc Sierra (PMCS)11.650 (0%)
Microchip Technology (MCHP)83.920.23 (0.27%)
Intersil (ISIL)22.490 (0%)
Integrated Device Technology (IDTI)29.030 (0%)
Linear Technology (LLTC)650.27 (0.41%)

We provide Exar share price history along with PE ratio and PS ratio for doing Exar fundamental analysis. The price and volume changes on a daily basis is provided in the Exar stock price history. An abnormally high daily 658,178 typically implies breaking news or earnings release. EXAR stock closed at $12.99 and traded with a volume of 658,178 on the last trading day. Looking at Exar stock history data, the P/S ratio was at a low of 1.45 on Feb 03, 2016.