Integrated Device Technology Stock Price History, IDTI Historical Prices

Add to My Stocks
$29.2 $0.14 (0.48%) IDTI stock closing price Feb 16, 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 $33.89 on Jan 22, 2018, and a low of $6.62 on Mar 04, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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 1,739,463 - 4.86
2018-02-14 27.16 27.94 27.16 27.88 1,615,828 - 4.66
2018-02-13 27.51 27.86 27.28 27.49 1,121,609 - 4.59
2018-02-12 28.34 28.69 27.67 27.8 1,705,109 - 4.65
2018-02-09 27.28 28.51 27.09 28.24 2,634,207 - 4.72
2018-02-08 28.65 28.65 26.96 26.96 2,126,798 - 4.51
2018-02-07 28.58 29.23 28.36 28.51 1,367,647 - 4.77
2018-02-06 27.78 28.96 27.45 28.81 1,890,152 - 4.82
2018-02-05 28.46 29.42 28.16 28.21 1,731,512 38.64 4.74
2018-02-02 29.51 29.82 28.76 28.77 2,323,518 39.41 4.83
2018-02-01 29.81 30.87 29.76 29.91 1,662,441 40.97 5.02
2018-01-31 30.26 30.88 29.56 29.9 2,974,509 40.96 5.02
2018-01-30 31.27 31.72 29.54 29.98 6,293,726 41.06 5.03
2018-01-29 33.62 33.8 33.33 33.53 2,089,713 45.93 5.93
2018-01-26 33.04 33.74 32.7 33.72 1,419,264 46.19 5.97
2018-01-25 33.2 33.4 32.49 32.6 917,163 44.66 5.77
2018-01-24 33.36 33.44 32.55 32.62 1,562,097 44.69 5.77
2018-01-23 34 34.07 33.2 33.7 1,334,323 46.16 5.96
2018-01-22 33.47 34.13 33.29 33.89 1,433,612 46.43 6
2018-01-19 32.72 33.63 32.65 33.58 1,942,287 46 5.94
2018-01-18 32.64 32.85 32.37 32.7 884,465 44.8 5.79
2018-01-17 32.79 32.88 32.06 32.62 1,355,770 44.69 5.77
2018-01-16 32.46 32.71 31.6 31.75 1,025,684 43.49 5.62
2018-01-11 31.61 32.71 31.18 32.6 1,975,296 44.66 5.77
2018-01-10 32.06 32.22 31.45 31.48 1,248,531 43.12 5.57
2018-01-09 32.68 32.87 32.23 32.32 1,427,256 44.27 5.72
2018-01-08 31.98 32.83 31.75 32.67 920,307 44.75 5.78
2018-01-05 32.62 32.81 31.92 31.94 940,382 43.75 5.65
2018-01-04 31.53 32.54 31.46 32.35 1,410,607 44.32 5.72
2018-01-03 30.84 31.61 30.77 31.35 1,260,928 42.95 5.55
2018-01-02 29.84 30.72 29.51 30.7 1,514,491 42.06 5.43
2017-12-29 30.15 30.22 29.71 29.73 662,863 40.73 5.26
2017-12-28 30.35 30.43 30.09 30.15 479,174 41.3 5.33
2017-12-27 30.41 30.41 30.09 30.23 879,731 41.41 5.35
2017-12-26 29.9 30.47 29.59 30.39 512,210 41.63 5.38
2017-12-22 30.51 30.64 30.07 30.15 907,126 41.3 5.33
2017-12-21 31.03 31.1 30.5 30.52 636,658 41.81 5.4
2017-12-20 30.73 31.01 30.59 30.96 710,763 42.41 5.48
2017-12-19 30.95 31.37 30.18 30.45 1,397,908 41.71 5.39
2017-12-18 30.77 31.14 30.56 31.05 1,452,051 42.53 5.49
2017-12-15 30.1 30.56 29.85 30.44 2,010,990 41.7 5.39
2017-12-14 30 30.35 29.75 30.01 1,282,725 41.11 5.31
2017-12-13 29.88 30.38 29.72 29.95 1,347,574 41.03 5.3
2017-12-12 29.94 30.26 29.71 29.85 2,303,184 40.89 5.28
2017-12-11 29.85 30.03 29.61 30.01 976,934 41.11 5.31
2017-12-08 30.08 30.19 29.74 29.85 939,434 40.89 5.28
2017-12-07 29.76 30.02 29.57 29.8 959,258 40.82 5.27
2017-12-06 29.33 29.69 29.2 29.56 834,650 40.49 5.23
2017-12-05 29.8 30.29 29.5 29.56 1,131,272 40.49 5.23
2017-12-04 31.02 31.24 29.61 29.93 1,886,222 41 5.3
2017-12-01 30.1 30.78 29.14 30.75 1,953,890 42.12 5.44
2017-11-30 30.21 30.82 29.27 30.09 2,411,483 41.22 5.32
2017-11-29 31.92 32.21 29.91 30.08 2,721,945 41.21 5.32
2017-11-28 32.35 32.45 31.88 32.01 1,307,604 43.85 5.66
2017-11-27 32.3 32.59 31.86 32.34 1,103,129 44.3 5.72
2017-11-24 32.57 32.78 32.52 32.65 349,305 44.73 5.78
2017-11-23 0 0 0 32.51 0 - -
2017-11-22 32.98 33.08 32.51 32.51 565,584 44.53 5.75
2017-11-21 32.74 33.19 32.51 32.93 1,678,284 45.11 5.83
2017-11-20 32.51 32.7 32.21 32.53 1,014,863 44.56 5.76
2017-11-17 31.9 32.51 31.8 32.38 1,445,635 44.36 5.73
2017-11-16 31.75 32.09 31.41 31.87 1,118,816 43.66 5.64
2017-11-15 31.72 32.01 31.03 31.38 1,787,941 42.99 5.55
2017-11-14 32.65 32.84 32.01 32.12 1,688,603 44 5.68
2017-11-13 33.14 33.92 32.7 32.79 997,533 44.92 5.8
2017-11-10 33.17 33.43 32.78 33.28 1,583,171 45.59 5.89
2017-11-09 33.28 33.44 32.46 33.17 2,324,581 45.44 5.87
2017-11-08 33.28 33.64 33.05 33.59 1,159,401 46.01 5.94
2017-11-07 33.02 33.6 32.47 33.27 3,099,316 45.58 5.89
2017-11-06 31.49 33.02 31.4 33.01 3,744,671 45.22 5.84
2017-11-03 30.87 31.3 30.58 31.3 1,339,873 42.88 5.54
2017-11-02 31 31.17 30.63 30.82 1,342,983 42.22 5.45
2017-11-01 31.29 31.36 30.48 31.01 2,201,216 42.48 5.49
2017-10-31 30.73 32.34 29.27 31.07 5,944,850 42.56 5.5
2017-10-30 28.52 29.06 28.36 28.97 1,594,840 37.62 5.27
2017-10-27 28.46 28.57 28.02 28.57 1,351,408 37.1 5.2
2017-10-26 27.99 28.24 27.9 28.18 707,340 36.6 5.13
2017-10-25 28.43 28.53 27.69 27.98 1,311,542 36.34 5.09
2017-10-24 28.5 28.73 28.47 28.54 930,428 37.07 5.19
2017-10-23 28.1 28.74 28.06 28.41 1,534,133 36.9 5.17
2017-10-20 28.42 28.44 27.91 27.99 1,260,968 36.35 5.09
2017-10-19 27.8 28.18 27.37 28.16 1,022,552 36.57 5.12
2017-10-18 28.07 28.22 27.78 28.05 1,215,318 36.43 5.1
2017-10-17 27.92 28.12 27.83 28.01 901,382 36.38 5.1
2017-10-16 27.9 28.02 27.67 27.89 1,234,124 36.22 5.07
2017-10-13 27.86 28 27.67 27.92 740,279 36.26 5.08
2017-10-12 27.43 27.95 27.3 27.76 934,926 36.05 5.05
2017-10-11 27.33 27.68 26.89 27.45 1,720,131 35.65 4.99
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 Price33.89Jan 22,2018
Min Stock Price6.62Mar 04,2013
Avg Stock Price19

Integrated Device Technology Historical PE ratio: Past 5 years

Max PE Ratio399.47Apr 10,2013
Min PE Ratio13.96Jun 27,2016
Avg PE Ratio45.36

Integrated Device Technology Historical PS ratio: Past 5 years

Max PS Ratio6.66Dec 01,2015
Min PS Ratio1.92Mar 04,2013
Avg PS Ratio4.36

IDTI Industry Peers

Company Price Change (%)
United Microelectronics (UMC)2.470 (0%)
Semiconductor Manufacturing (SMI)6.130.01 (0.16%)
Cypress Semiconductor (CY)16.150.2 (1.22%)
On Semiconductor (ON)22.540.26 (1.14%)
Maxim Integrated Products (MXIM)61.260.05 (0.08%)
Exar (EXAR)12.990.01 (0.08%)
Analog Devices (ADI)86.090.69 (0.81%)

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 1,173,358 typically implies breaking news or earnings release. IDTI stock closed at $29.2 and traded with a volume of 1,173,358 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 1.92 on Mar 04, 2013.