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 - -
2017-05-10 13 13 12.99 13 262,893 - -
2017-05-09 12.99 13 12.99 13 258,908 - -
2017-05-08 12.98 13 12.98 12.98 538,893 - -
2017-05-05 12.98 12.99 12.98 12.98 481,944 - -
2017-05-04 12.99 13 12.98 12.98 378,848 - -
2017-05-03 13 13.01 12.99 12.99 268,370 - -
2017-05-02 13 13.02 13 13 895,789 - -
2017-05-01 13 13.01 12.99 13 249,251 - -
2017-04-28 12.98 13.01 12.97 13.01 1,215,543 - -
2017-04-27 12.99 12.99 12.97 12.97 1,920,375 - -
2017-04-26 12.98 12.99 12.98 12.98 533,989 - -
2017-04-25 12.97 12.98 12.97 12.98 532,332 - -
2017-04-24 12.98 12.98 12.96 12.97 979,195 - -
2017-04-21 12.97 12.99 12.96 12.96 937,581 - -
2017-04-20 12.98 12.99 12.97 12.99 711,781 - -
2017-04-19 12.98 12.98 12.97 12.98 681,414 - -
2017-04-18 12.96 12.98 12.94 12.97 918,035 - -
2017-04-17 12.99 12.99 12.96 12.97 1,041,287 - -
2017-04-14 0 0 0 12.97 0 - -
2017-04-13 13 13.01 12.97 12.97 2,539,333 - -
2017-04-12 12.99 13.01 12.99 13 445,423 - -
2017-04-11 13 13.02 13 13 448,837 - -
2017-04-10 12.99 13.03 12.98 13.03 650,754 - -
2017-04-07 12.98 13 12.98 12.99 601,065 - -
2017-04-06 13 13.02 12.99 13 769,891 - -
2017-04-05 13.05 13.05 13 13.01 800,064 - -
2017-04-04 13 13.02 12.99 13.01 1,152,533 - -
2017-04-03 13 13.04 12.99 13 685,235 - -
2017-03-31 12.98 13.02 12.97 13.01 1,875,614 - -
2017-03-30 12.99 13 12.97 12.97 2,529,763 - -
2017-03-29 12.98 13.03 12.97 12.99 22,126,724 - -
2017-03-28 10.47 10.64 10.39 10.62 218,936 - -
2017-03-27 10.23 10.54 10.23 10.46 145,854 - -
2017-03-24 10.49 10.64 10.32 10.43 197,080 - -
2017-03-23 10.44 10.59 10.4 10.45 140,536 - -
2017-03-22 10.5 10.59 10.22 10.4 253,294 - -
2017-03-21 10.92 10.97 10.46 10.52 409,064 - -
2017-03-20 10.79 10.98 10.75 10.92 226,390 - -
2017-03-17 10.79 10.86 10.64 10.75 440,488 - -
2017-03-16 10.86 10.88 10.73 10.78 135,119 - -
2017-03-15 10.61 10.82 10.53 10.76 194,274 - -
2017-03-14 10.47 10.7 10.39 10.54 162,758 - -
2017-03-13 10.36 10.51 10.35 10.51 189,067 - -
2017-03-10 10.28 10.38 10.27 10.3 121,547 - -
2017-03-09 10.29 10.43 10.19 10.22 104,315 - -
2017-03-08 10.45 10.45 10.35 10.4 112,360 - -
2017-03-07 10.49 10.52 10.4 10.44 167,618 - -
2017-03-06 10.45 10.54 10.31 10.49 110,384 - -
2017-03-03 10.57 10.68 10.47 10.54 229,410 - -
2017-03-02 10.77 10.78 10.57 10.6 101,955 - -
2017-03-01 10.58 10.79 10.48 10.79 277,990 - -
2017-02-28 10.8 10.85 10.4 10.46 275,979 - -
2017-02-27 10.8 10.93 10.74 10.83 235,870 - -
2017-02-24 10.86 11 10.73 10.8 258,410 - -
2017-02-23 11.23 11.23 10.91 10.98 153,401 - -
2017-02-22 11.19 11.25 11.01 11.2 269,626 - -
2017-02-21 11.26 11.35 11.18 11.25 142,306 - -
2017-02-20 0 0 0 11.21 0 - -
2017-02-17 11.21 11.35 11.14 11.21 174,197 - -
2017-02-16 11.29 11.35 11.16 11.22 157,236 - -
2017-02-15 11.09 11.29 10.96 11.26 217,063 - -
2017-02-14 11.01 11.18 10.97 11.15 222,086 - -
2017-02-13 11.01 11.14 10.98 11.1 178,164 - -
2017-02-10 10.85 10.94 10.69 10.92 120,635 - -
2017-02-09 10.8 10.99 10.72 10.79 188,379 - -
2017-02-08 10.91 10.93 10.79 10.8 174,178 - -
2017-02-07 10.8 11.08 10.71 10.96 535,913 - -
2017-02-06 10.81 10.84 10.53 10.73 236,172 - -
2017-02-03 10.81 11 10.61 10.97 398,711 - -
2017-02-02 10.22 10.92 10.2 10.71 477,552 - -
2017-02-01 10.35 10.51 10.27 10.49 152,685 - -
2017-01-31 10.07 10.27 10.05 10.25 216,227 - -
2017-01-30 10.29 10.3 10.06 10.19 129,828 - -
2017-01-27 10.19 10.4 10.15 10.4 121,874 - -
2017-01-26 10.43 10.49 10.25 10.26 107,570 - -
2017-01-25 10.38 10.46 10.27 10.46 106,614 - -
2017-01-24 9.9 10.3 9.9 10.28 178,528 - -
2017-01-23 10.08 10.25 9.91 9.92 139,487 - -
2017-01-20 10.07 10.24 10.02 10.08 166,700 - -
2017-01-19 10.03 10.14 9.97 10.09 187,253 - -
2017-01-18 10.12 10.19 9.92 10.06 260,287 - -
2017-01-17 10.46 10.47 10.07 10.12 225,655 - -
2017-01-16 0 0 0 10.5 0 - -
2017-01-13 10.23 10.65 10.18 10.5 471,868 - -
2017-01-12 10.52 10.57 10.13 10.16 308,224 - -
2017-01-11 10.5 10.61 10.38 10.5 194,920 - -
2017-01-10 10.36 10.55 10.35 10.47 138,911 - -
2017-01-09 10.58 10.68 10.41 10.42 146,986 - -
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 Price9.59

Exar Historical PE ratio: Past 5 years

Max PE Ratio179Jul 18,2013
Min PE Ratio49.96Jan 08,2014
Avg PE Ratio95.79

Exar Historical PS ratio: Past 5 years

Max PS Ratio5.1Oct 14,2013
Min PS Ratio1.45Feb 03,2016
Avg PS Ratio3.27

EXAR Industry Peers

Company Price Change (%)
Amcc (AMCC)8.450.05 (0.6%)
Integrated Silicon Solution (ISSI)22.910 (0%)
Pmc Sierra (PMCS)11.650 (0%)
Microchip Technology (MCHP)96.921.78 (1.8%)
Intersil (ISIL)22.490 (0%)
Integrated Device Technology (IDTI)33.950.2 (0.59%)
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.