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)

View and download Exar stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Exar price to earnings ratio data. The Exar stock price history chart shows that the stock price was at a high of 13.65 on 14 Oct, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-05-1112.9913.0012.9912.9965817811.706.04
2017-05-1013.0013.0012.9913.0026289311.716.05
2017-05-0912.9913.0012.9913.0025890812.505.52
2017-05-0812.9813.0012.9812.9853889312.485.51
2017-05-0512.9812.9912.9812.9848194412.485.51
2017-05-0412.9913.0012.9812.9837884812.485.51
2017-05-0313.0013.0112.9912.9926837012.495.51
2017-05-0213.0013.0213.0013.0089578912.505.52
2017-05-0113.0013.0112.9913.0024925112.505.52
2017-04-2812.9813.0112.9713.01121554312.515.52
2017-04-2712.9912.9912.9712.97192037512.475.51
2017-04-2612.9812.9912.9812.9853398912.485.51
2017-04-2512.9712.9812.9712.9853233212.485.51
2017-04-2412.9812.9812.9612.9797919512.475.51
2017-04-2112.9712.9912.9612.9693758112.465.50
2017-04-2012.9812.9912.9712.9971178112.495.51
2017-04-1912.9812.9812.9712.9868141412.485.51
2017-04-1812.9612.9812.9412.9791803512.475.51
2017-04-1712.9912.9912.9612.97104128712.475.51
2017-04-140.000.000.0012.970N/AN/A
2017-04-1313.0013.0112.9712.97253933312.475.51
2017-04-1212.9913.0112.9913.0044542312.505.52
2017-04-1113.0013.0213.0013.0044883712.505.52
2017-04-1012.9913.0312.9813.0365075412.535.53
2017-04-0712.9813.0012.9812.9960106512.495.51
2017-04-0613.0013.0212.9913.0076989112.505.52
2017-04-0513.0513.0513.0013.0180006412.515.52
2017-04-0413.0013.0212.9913.01115253312.515.52
2017-04-0313.0013.0412.9913.0068523512.505.52
2017-03-3112.9813.0212.9713.01187561412.515.52
2017-03-3012.9913.0012.9712.97252976312.475.51
2017-03-2912.9813.0312.9712.992212672412.495.51
2017-03-2810.4710.6410.3910.6221893610.214.51
2017-03-2710.2310.5410.2310.4614585410.064.44
2017-03-2410.4910.6410.3210.4319708010.034.43
2017-03-2310.4410.5910.4010.4514053610.054.44
2017-03-2210.5010.5910.2210.4025329410.004.42
2017-03-2110.9210.9710.4610.5240906410.124.47
2017-03-2010.7910.9810.7510.9222639010.504.64
2017-03-1710.7910.8610.6410.7544048810.344.56
2017-03-1610.8610.8810.7310.7813511910.374.58
2017-03-1510.6110.8210.5310.7619427410.354.57
2017-03-1410.4710.7010.3910.5416275810.144.47
2017-03-1310.3610.5110.3510.5118906710.114.46
2017-03-1010.2810.3810.2710.301215479.904.37
2017-03-0910.2910.4310.1910.221043159.834.34
2017-03-0810.4510.4510.3510.4011236010.004.42
2017-03-0710.4910.5210.4010.4416761810.044.43
2017-03-0610.4510.5410.3110.4911038410.094.45
2017-03-0310.5710.6810.4710.5422941010.144.47
2017-03-0210.7710.7810.5710.6010195510.194.50
2017-03-0110.5810.7910.4810.7927799010.384.58
2017-02-2810.8010.8510.4010.4627597910.064.44
2017-02-2710.8010.9310.7410.8323587010.414.60
2017-02-2410.8611.0010.7310.8025841010.394.59
2017-02-2311.2311.2310.9110.9815340110.564.66
2017-02-2211.1911.2511.0111.2026962610.774.75
2017-02-2111.2611.3511.1811.2514230610.824.78
2017-02-200.000.000.0011.210N/AN/A
2017-02-1711.2111.3511.1411.2117419710.784.76
2017-02-1611.2911.3511.1611.2215723610.794.76
2017-02-1511.0911.2910.9611.2621706310.834.78
2017-02-1411.0111.1810.9711.1522208610.724.73
2017-02-1311.0111.1410.9811.1017816410.674.71
2017-02-1010.8510.9410.6910.9212063510.504.64
2017-02-0910.8010.9910.7210.7918837910.384.58
2017-02-0810.9110.9310.7910.8017417810.394.59
2017-02-0710.8011.0810.7110.9653591310.544.65
2017-02-0610.8110.8410.5310.7323617210.324.56
2017-02-0310.8111.0010.6110.9739871110.554.66
2017-02-0210.2210.9210.2010.7147755210.304.55
2017-02-0110.3510.5110.2710.491526851,049.004.04
2017-01-3110.0710.2710.0510.252162271,025.003.94
2017-01-3010.2910.3010.0610.191298281,019.003.92
2017-01-2710.1910.4010.1510.401218741,040.004.00
2017-01-2610.4310.4910.2510.261075701,026.003.95
2017-01-2510.3810.4610.2710.461066141,046.004.02
2017-01-249.9010.309.9010.281785281,028.003.95
2017-01-2310.0810.259.919.92139487992.003.82
2017-01-2010.0710.2410.0210.081667001,008.003.88
2017-01-1910.0310.149.9710.091872531,009.003.88
2017-01-1810.1210.199.9210.062602871,006.003.87
2017-01-1710.4610.4710.0710.122256551,012.003.89
2017-01-160.000.000.0010.500N/AN/A
2017-01-1310.2310.6510.1810.504718681,050.004.04
2017-01-1210.5210.5710.1310.163082241,016.003.91
2017-01-1110.5010.6110.3810.501949201,050.004.04
2017-01-1010.3610.5510.3510.471389111,047.004.03
2017-01-0910.5810.6810.4110.421469861,042.004.01
Get more Data

Exar Stock 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 Historical Prices: Past 5 years

Max Stock Price 13.65 Oct 14,2013
Min Stock Price 4.99 Feb 16,2016
Avg Stock Price 9.51

Exar Historical PE ratio: Past 5 years

Max PE Ratio 1102 Dec 29,2016
Min PE Ratio 9.83 Mar 09,2017
Avg PE Ratio 210.7

Exar Historical PS ratio: Past 5 years

Max PS Ratio 6.05 May 10,2017
Min PS Ratio 1.45 Feb 03,2016
Avg PS Ratio 3.43

EXAR Industry Peers

Company Price Change (%)
Integrated Silicon Solution (ISSI)22.910 (0%)
Lattice Semiconductor (LSCC)5.360.07 (1.29%)
Maxim Integrated Products (MXIM)46.430.01 (0.02%)
Texas Instruments (TXN)86.050.22 (0.26%)
Analog Devices (ADI)84.240.55 (0.66%)
Pmc Sierra (PMCS)11.650 (0%)
Microchip Technology (MCHP)88.380.06 (0.07%)

Exar historical quotes helps an investor analyze a company's history and do Exar stock analysis . The price movement is easily depicted in the Exar stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. EXAR saw a high of 13, and a low of 12.99 on last trading day. The average P/S ratio was 3.7 as can be seen by Exar stock price history. .