IXYS Stock Price History, IXYS Historical Prices

Add to My Stocks
$23.05 $0 (0%) IXYS stock closing price Jan 17, 2018 (Closing)

View and download IXYS 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 IXYS price to earnings ratio data. The IXYS stock price history chart shows that the stock price reached a high of $24.85 on Oct 24, 2017, and a low of $8.8 on May 01, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-01-16 23.2 23.25 23 23.05 514,103 32.47 2.21
2018-01-10 24.3 24.35 24.2 24.25 502,339 34.16 2.33
2018-01-09 24.6 24.65 24.35 24.45 500,038 34.44 2.35
2018-01-08 24.2 24.6 24.2 24.6 187,746 34.65 2.36
2018-01-05 24.25 24.5 24.25 24.3 405,962 34.23 2.33
2018-01-04 24.25 24.45 24.15 24.35 497,214 34.3 2.34
2018-01-03 24 24.3 23.95 24.25 250,559 34.16 2.33
2018-01-02 23.9 24.15 23.9 24 353,132 33.8 2.31
2017-12-29 24.85 24.85 23.85 23.95 141,927 33.73 2.3
2017-12-28 23.95 24 23.85 23.9 336,578 33.66 2.3
2017-12-27 23.85 24 23.8 23.9 324,600 33.66 2.3
2017-12-26 23.95 24.01 23.8 23.85 411,509 33.59 2.29
2017-12-22 24.2 24.3 24.05 24.1 239,278 33.94 2.32
2017-12-21 24.1 24.35 24 24.3 423,743 34.23 2.33
2017-12-20 24.05 24.15 24 24.1 225,124 33.94 2.32
2017-12-19 24.15 24.25 24 24 212,603 33.8 2.31
2017-12-18 24 24.3 24 24.25 135,158 34.16 2.33
2017-12-15 23.7 24.1 23.7 24 356,122 33.8 2.31
2017-12-14 23.8 23.95 23.55 23.75 213,600 33.45 2.28
2017-12-13 23.8 24 23.75 23.8 215,107 33.52 2.29
2017-12-12 23.7 23.95 23.7 23.8 116,830 33.52 2.29
2017-12-11 23.9 24 23.8 23.85 186,618 33.59 2.29
2017-12-08 23.9 24 23.8 23.9 124,114 33.66 2.3
2017-12-07 23.55 23.9 23.5 23.85 188,497 33.59 2.29
2017-12-06 23.65 23.8 23.5 23.6 155,965 33.24 2.27
2017-12-05 23.8 24 23.7 23.7 287,269 33.38 2.28
2017-12-04 24.3 24.3 23.8 23.8 265,607 33.52 2.29
2017-12-01 24.25 24.25 23.55 24.2 238,292 33.15 2.39
2017-11-30 24.05 24.45 24.05 24.3 218,054 33.29 2.4
2017-11-29 24.5 24.55 23.95 24.05 282,118 32.95 2.37
2017-11-28 24.35 24.55 24.25 24.5 420,941 33.56 2.42
2017-11-27 24.4 24.45 24.25 24.35 119,596 33.36 2.4
2017-11-24 24.35 24.5 24.3 24.5 96,774 33.56 2.42
2017-11-23 0 0 0 24.45 0 - -
2017-11-22 24.9 24.9 24.35 24.45 176,484 33.49 2.41
2017-11-21 24.5 24.9 24.5 24.8 131,038 33.97 2.45
2017-11-20 24.5 24.51 24.25 24.45 404,430 33.49 2.41
2017-11-17 24.25 24.45 24.2 24.4 116,738 33.43 2.41
2017-11-16 24 24.45 23.85 24.3 191,170 33.29 2.4
2017-11-15 23.8 23.95 23.7 23.9 289,915 32.74 2.36
2017-11-14 23.55 24.08 23.55 24.05 124,670 32.95 2.37
2017-11-13 23.6 23.88 23.55 23.7 103,688 32.47 2.34
2017-11-10 23.65 23.85 23.55 23.75 138,771 32.53 2.34
2017-11-09 23.6 23.85 23.45 23.7 192,623 32.47 2.34
2017-11-08 23.35 23.8 23.33 23.7 158,805 32.47 2.34
2017-11-07 23.35 23.6 23.18 23.5 146,271 32.19 2.32
2017-11-06 23.2 23.55 23.15 23.5 170,098 32.19 2.32
2017-11-03 23.1 23.25 22.9 23.2 240,991 31.78 2.29
2017-11-02 23.3 23.35 23.05 23.15 228,888 31.71 2.29
2017-11-01 24.5 24.5 23.15 23.4 502,518 32.06 2.31
2017-10-31 24.8 24.96 24.65 24.7 141,706 33.84 2.44
2017-10-30 24.65 24.85 24.6 24.75 179,147 33.9 2.44
2017-10-27 24.75 24.8 24.5 24.7 204,728 33.84 2.44
2017-10-26 24.8 24.85 24.55 24.65 158,333 33.77 2.43
2017-10-25 24.8 24.85 24.55 24.7 229,820 33.84 2.44
2017-10-24 24.65 24.95 24.65 24.85 306,409 34.04 2.45
2017-10-23 24.45 24.65 24.45 24.6 119,278 33.7 2.43
2017-10-20 24.55 24.65 24.45 24.55 182,390 33.63 2.42
2017-10-19 24.4 24.55 24.38 24.4 127,993 33.43 2.41
2017-10-18 24.45 24.55 24.3 24.55 123,598 33.63 2.42
2017-10-17 24.45 24.5 24.33 24.35 73,725 33.36 2.4
2017-10-16 24.25 24.55 24.2 24.5 278,601 33.56 2.42
2017-10-13 24.5 24.5 24.1 24.15 312,002 33.08 2.38
2017-10-12 24.5 24.65 24.45 24.65 153,912 33.77 2.43
2017-10-11 24.4 24.6 24.25 24.55 391,062 33.63 2.42
2017-10-10 24.25 24.45 24.15 24.45 483,872 33.49 2.41
2017-10-09 24.25 24.4 24.15 24.15 165,611 33.08 2.38
2017-10-06 24 24.3 24 24.25 157,334 33.22 2.39
2017-10-05 23.95 24.1 23.85 24.1 217,638 33.01 2.38
2017-10-04 23.8 23.95 23.7 23.95 503,021 32.81 2.36
2017-10-03 23.75 23.85 23.65 23.75 611,891 32.53 2.34
2017-10-02 23.8 23.8 23.58 23.65 1,003,462 32.4 2.34
2017-09-29 23.75 23.95 23.65 23.7 519,051 32.47 2.34
2017-09-28 23.7 23.8 23.55 23.75 190,081 32.53 2.34
2017-09-27 23.35 23.75 23.35 23.7 488,275 32.47 2.34
2017-09-26 23.2 23.45 23.2 23.35 404,108 31.99 2.31
2017-09-25 23.25 23.35 23.05 23.15 499,529 31.71 2.29
2017-09-22 23.2 23.35 23.2 23.3 354,791 31.92 2.3
2017-09-21 23.3 23.35 23.2 23.2 291,394 31.78 2.29
2017-09-20 23.3 23.4 23.15 23.3 498,871 31.92 2.3
2017-09-19 23.1 23.38 23.1 23.25 423,181 31.85 2.3
2017-09-18 23.05 23.2 23 23.1 565,105 31.64 2.28
2017-09-15 23.05 23.08 22.95 23 553,586 31.51 2.27
2017-09-14 23 23.05 22.93 23 627,684 31.51 2.27
2017-09-13 23 23.05 22.95 23 340,280 31.51 2.27
2017-09-12 23.05 23.15 22.95 23.05 425,053 31.58 2.28
2017-09-11 22.95 23.1 22.95 23 628,394 31.51 2.27
2017-09-08 23 23 22.85 22.9 395,991 31.37 2.26
2017-09-07 23.1 23.2 22.9 22.95 869,246 31.44 2.27
Get more Data

IXYS Stock History Chart

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

IXYS Stock Price History: Past 5 years

Max Stock Price24.85Oct 24,2017
Min Stock Price8.8May 01,2013
Avg Stock Price12.82

IXYS Historical PE ratio: Past 5 years

Max PE Ratio110.82Jul 26,2013
Min PE Ratio14.04Aug 24,2015
Avg PE Ratio38.57

IXYS Historical PS ratio: Past 5 years

Max PS Ratio2.45Oct 24,2017
Min PS Ratio0.83Oct 13,2014
Avg PS Ratio1.26

IXYS Industry Peers

Company Price Change (%)
Aeroflex Holding (ARX)10.50 (0%)
Ceva (CEVA)35.450.65 (1.8%)
Silicon Labs (SLAB)90.82.4 (2.58%)
Qorvo (QRVO)77.311.25 (1.59%)
Cypress Semiconductor (CY)16.150.2 (1.22%)
Stmicroelectronics (STM)22.330.37 (1.63%)
Vishay (VSH)17.90.15 (0.85%)

We provide IXYS share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick IXYS stock analysis. IXYS stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. IXYS stock saw a high of $0, and a low of $0 on last trading day. The company's P/S ratio was at a high of 2.45 on Oct 24, 2017 according to our IXYS stock history data.