Integrated Device Technology Stock Price History, IDTI Historical Prices

Add to My Stocks
$34.53 $0.08 (0.23%) IDTI stock closing price Jun 20, 2018 (Closing)

Integrated Device Technology 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 Integrated Device Technology price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Integrated Device Technology stock price history chart shows that the stock price reached a high of $35.11 on Jun 18, 2018, and a low of $7.79 on Jun 24, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 34.63 34.85 34.26 34.53 1,049,424 - 5.38
2018-06-19 34.55 34.82 33.72 34.45 1,369,118 - 5.37
2018-06-18 34.93 35.4 34.77 35.11 1,650,381 - 5.47
2018-06-15 34.5 34.82 34.35 34.79 3,065,491 - 5.42
2018-06-14 34.42 34.94 34.42 34.82 1,144,205 - 5.43
2018-06-13 34.48 34.65 34.15 34.29 1,576,478 - 5.34
2018-06-12 34.14 34.61 33.78 34.49 836,476 - 5.38
2018-06-11 34.05 34.24 33.81 34.13 858,666 - 5.32
2018-06-08 33.88 34.2 33.69 34.05 1,155,805 - 5.31
2018-06-07 34.71 34.75 33.8 34.11 1,410,829 - 5.32
2018-06-06 34.59 34.75 34.41 34.63 1,317,728 - 5.4
2018-06-05 34.36 34.68 34.3 34.63 1,020,300 - 5.4
2018-06-04 34.02 34.54 33.82 34.32 1,307,823 - 5.35
2018-06-01 33.57 33.87 33.43 33.82 2,416,705 - 5.27
2018-05-31 33.93 34.15 33.21 33.24 1,475,673 - 5.18
2018-05-30 33.66 34.15 33.59 33.96 2,555,968 - 5.29
2018-05-29 33.1 33.75 32.92 33.55 1,318,051 - 5.23
2018-05-25 32.82 33.65 32.82 33.52 896,536 - 5.22
2018-05-24 32.97 33.13 32.53 33.04 1,096,023 - 5.15
2018-05-23 32.35 33.01 32 33 1,950,298 - 5.14
2018-05-22 32.3 33.04 32.15 32.47 1,923,223 - 5.06
2018-05-21 31.74 32.19 31.74 32.08 1,235,632 - 5
2018-05-18 31.59 31.59 31.08 31.29 1,535,998 - 4.88
2018-05-17 31.43 31.85 31.3 31.67 1,128,480 - 4.94
2018-05-16 31.05 31.82 30.88 31.64 1,349,163 - 4.93
2018-05-15 30.7 31.16 30.4 31.13 2,392,729 - 4.85
2018-05-14 30.73 31.21 30.72 31.01 1,315,529 - 4.83
2018-05-11 30.45 30.53 30.1 30.35 637,109 - 4.73
2018-05-10 30.43 30.58 30.21 30.57 590,895 - 4.76
2018-05-09 29.82 30.27 29.66 30.22 1,043,474 - 4.71
2018-05-08 29.46 29.82 29.38 29.69 1,250,527 - 4.63
2018-05-07 29.38 29.68 29.08 29.47 981,991 - 4.59
2018-05-04 28.3 29.41 28.3 29.26 990,365 - 4.56
2018-05-03 28.4 28.66 27.72 28.5 1,275,502 - 4.44
2018-05-02 28.39 29.15 28.39 28.65 1,559,008 - 4.46
2018-05-01 29.61 29.87 27.75 28.39 3,113,707 - 4.42
2018-04-30 28.94 29.32 27.71 27.83 3,953,283 - 4.65
2018-04-27 30.5 30.63 28.82 28.85 2,133,321 - 4.82
2018-04-26 29.69 30.21 29.5 30.03 808,175 - 5.02
2018-04-25 29.59 30.01 28.75 29.36 1,487,525 - 4.91
2018-04-24 29.91 30.5 29.2 29.53 1,217,976 - 4.94
2018-04-23 29.94 30.23 29.44 29.56 1,147,241 - 4.94
2018-04-20 29.72 30.29 29.49 29.68 1,277,822 - 4.96
2018-04-19 31.3 31.35 29.8 29.84 2,150,206 - 4.99
2018-04-18 31.86 32.15 31.35 31.89 846,735 - 5.33
2018-04-17 31.44 32.15 31.35 32.02 820,503 - 5.35
2018-04-16 31.55 31.55 30.68 31.29 927,881 - 5.23
2018-04-13 31.55 31.73 31.09 31.39 1,187,074 - 5.25
2018-04-12 31.63 31.9 31.26 31.78 1,108,184 - 5.31
2018-04-11 30.76 31.51 30.53 31.36 846,118 - 5.24
2018-04-10 30.64 30.99 30.23 30.77 1,122,850 - 5.14
2018-04-09 29.99 30.84 29.68 29.94 746,016 - 5
2018-04-06 30.09 30.66 29.46 29.6 800,180 - 4.95
2018-04-05 31.09 31.15 30.34 30.46 840,390 - 5.09
2018-04-04 29.48 30.95 29.43 30.87 692,633 - 5.16
2018-04-03 29.8 30.54 29.69 30.31 853,573 - 5.07
2018-04-02 30.34 30.57 29.21 29.42 992,339 - 4.92
2018-03-30 0 0 0 30.56 0 - -
2018-03-29 29.83 30.93 29.58 30.56 839,044 - 5.11
2018-03-28 30.84 31.15 29.59 29.68 1,400,286 - 4.96
2018-03-27 32.2 32.36 30.71 30.86 1,145,025 - 5.16
2018-03-26 31.71 32.16 31.1 32.16 1,033,546 - 5.38
2018-03-23 32.11 32.32 30.78 30.8 1,194,018 - 5.15
2018-03-22 32.71 33.25 32.13 32.14 984,606 - 5.37
2018-03-21 32.53 33.72 32.53 33.21 1,091,931 - 5.55
2018-03-20 32.25 33.02 32.19 32.7 975,800 - 5.47
2018-03-19 32.55 32.64 31.45 32.17 1,331,972 - 5.38
2018-03-16 32.07 33.09 32.07 32.74 1,983,717 - 5.47
2018-03-15 32.08 32.45 31.84 32.11 737,249 - 5.37
2018-03-14 32.13 32.25 31.84 32.15 976,286 - 5.37
2018-03-13 32.96 33.07 31.89 32.07 1,149,030 - 5.36
2018-03-12 32.84 33.25 32.77 32.84 972,611 - 5.49
2018-03-09 32.41 33 32.41 32.8 885,621 - 5.48
2018-03-08 32.17 32.3 32 32.16 602,525 - 5.38
2018-03-07 31.2 31.98 31.2 31.95 927,329 - 5.34
2018-03-06 31.13 31.56 30.96 31.54 1,040,648 - 5.27
2018-03-05 30.65 31.25 30.54 30.96 1,215,374 - 5.17
2018-03-02 29.67 30.93 29.01 30.85 710,753 - 5.16
2018-03-01 30.32 30.7 29.72 30.08 1,091,864 - 5.03
2018-02-28 30.71 30.93 30.33 30.34 857,846 - 5.07
2018-02-27 30.75 31.43 30.58 30.59 1,451,256 - 5.11
2018-02-26 29.87 30.75 29.73 30.68 790,645 - 5.13
2018-02-23 29.37 29.84 29.12 29.84 779,121 - 4.99
2018-02-22 29.16 29.58 28.97 29.03 875,397 - 4.85
2018-02-21 29.92 30 29 29.03 1,014,923 - 4.85
2018-02-20 29.29 30.16 29.2 29.75 1,317,835 - 4.97
2018-02-19 0 0 0 29.2 0 - -
2018-02-16 28.9 29.41 28.82 29.2 1,173,358 - 4.88
2018-02-15 28.06 29.18 28.03 29.06 1,740,557 - 4.86
Get more Data

Integrated Device Technology Stock History Chart

View IDTI PE ratio, PS ratio stocks charts and compare with peers.
IDTI Chart
Note: Compare Integrated Device Technology stock price history with the index and industry peers.

Integrated Device Technology Stock Price History: Past 5 years

Max Stock Price35.11Jun 18,2018
Min Stock Price7.79Jun 24,2013
Avg Stock Price20.63

Integrated Device Technology Historical PE ratio: Past 5 years

Max PE Ratio74.19Dec 22,2014
Min PE Ratio13.96Jun 27,2016
Avg PE Ratio30.48

Integrated Device Technology Historical PS ratio: Past 5 years

Max PS Ratio6.66Dec 01,2015
Min PS Ratio2.33Jun 24,2013
Avg PS Ratio4.55

IDTI Industry Peers

Company Price Change (%)
Cavium (CAVM)84.171.16 (1.4%)
Mellanox Technologies (MLNX)88.354.05 (4.8%)
Cypress Semiconductor (CY)17.50.27 (1.57%)
On Semiconductor (ON)25.170.41 (1.66%)
Maxim Integrated Products (MXIM)60.660.31 (0.51%)
Exar (EXAR)12.990.01 (0.08%)
Analog Devices (ADI)1010.94 (0.94%)

Integrated Device Technology share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Integrated Device Technology stock analysis. Integrated Device Technology stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 1,049,424 typically implies breaking news or earnings release. IDTI stock closed at $34.53 and traded with a volume of 1,049,424 on the last trading day. Integrated Device Technology historical P/S ratio was at a high of 6.66 on Dec 01, 2015 and a low of 2.33 on Jun 24, 2013.