IXYS Stock Price History, IXYS Historical Prices

Add to My Stocks
$16.3 $0.15 (0.93%) IXYS stock closing price Aug 15, 2017 (Closing)

View and download IXYS stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and IXYS P/E ratio data for the stock. The IXYS stock price history chart shows that the stock price was at a high of 17.6 on 20 Jul, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1516.1516.4516.0316.3017444522.331.61
2017-08-1415.8016.2515.8016.1521736322.121.59
2017-08-1115.6015.9015.5615.8018866921.641.56
2017-08-1015.7515.8515.5015.6518311921.441.55
2017-08-0915.8015.9515.4815.9020772121.781.57
2017-08-0815.6516.0015.5015.8016484521.641.56
2017-08-0715.5516.0015.5315.7030920421.511.55
2017-08-0415.1515.6015.1015.5523252023.921.53
2017-08-0316.6016.6014.9015.1546602123.311.49
2017-08-0217.6517.6516.7016.8024548625.851.65
2017-08-0117.4517.6517.3017.4023512126.771.71
2017-07-3117.4517.6517.3317.4017190426.771.71
2017-07-2817.4017.4817.2617.408617426.771.71
2017-07-2717.7017.8017.3017.4513994326.851.72
2017-07-2617.5017.6517.4517.559015827.001.73
2017-07-2517.3517.5017.2517.409145826.771.71
2017-07-2417.4517.5017.2517.3515353726.691.71
2017-07-2117.7017.7017.3017.4025537126.771.71
2017-07-2017.4517.6517.1517.6011798227.081.73
2017-07-1917.4517.5517.2517.3016094626.621.70
2017-07-1817.1517.4016.8017.3520988026.691.71
2017-07-1716.4017.3016.4017.1527602126.391.69
2017-07-1416.4516.7516.3016.4028527525.231.62
2017-07-1316.3016.5016.1516.4514285425.311.62
2017-07-1216.5016.5516.3016.3520294025.151.61
2017-07-1116.4516.5516.1016.3513444025.151.61
2017-07-1016.4016.5516.2816.3511702525.151.61
2017-07-0715.9016.5015.9016.4521569725.311.62
2017-07-0615.9016.1515.6015.8028338724.311.56
2017-07-0516.0016.3515.9016.0520015124.691.58
2017-07-0316.6016.6915.9516.0016560724.621.58
2017-06-3016.4516.5516.3016.4517603525.311.62
2017-06-2916.7516.9016.1516.4028891325.231.62
2017-06-2816.4516.9516.3016.8037138425.851.65
2017-06-2716.5516.6516.4016.4017987925.231.62
2017-06-2616.7516.8516.4816.6534593925.621.64
2017-06-2316.3516.7516.2516.6042293525.541.63
2017-06-2216.3016.4016.1016.2519736925.001.60
2017-06-2116.5516.7016.2316.2533121825.001.60
2017-06-2016.5016.5716.3016.4027062725.231.62
2017-06-1916.2016.6016.1116.5029194425.391.62
2017-06-1616.0516.3516.0016.0529688324.691.58
2017-06-1515.9016.2815.8016.0529257824.691.58
2017-06-1416.3516.3516.0016.0533069024.691.58
2017-06-1316.3516.4016.1016.3038196725.081.61
2017-06-1216.5016.5016.1516.2044159424.921.60
2017-06-0916.4516.6515.9516.3547290125.151.61
2017-06-0816.3016.5516.1516.4561268525.311.62
2017-06-0716.0016.2515.9516.2055357224.921.60
2017-06-0615.8016.0515.3015.9562342324.541.57
2017-06-0515.7516.1515.6015.9029381324.461.57
2017-06-0215.1016.0015.0815.6052531427.861.55
2017-06-0114.7514.9414.6514.7512575526.341.46
2017-05-3114.9014.9514.6014.758023026.341.46
2017-05-3014.7515.0014.6514.807936726.431.47
2017-05-290.000.000.0014.800N/AN/A
2017-05-2614.9014.9514.7014.805500526.431.47
2017-05-2515.0015.0514.8514.953347726.701.48
2017-05-2414.9515.0014.7014.906278026.611.48
2017-05-2314.9014.9014.6814.855520026.521.47
2017-05-2214.6014.9014.4514.8510252026.521.47
2017-05-1914.6514.8514.5514.707990026.251.46
2017-05-1814.4514.8014.4514.6515474526.161.45
2017-05-1715.0515.1014.3514.5013687925.891.44
2017-05-1615.1015.2515.0015.209894727.141.51
2017-05-1514.9515.1814.8515.1011392326.961.50
2017-05-1214.3014.9514.2514.8554078726.521.47
2017-05-1114.1014.4014.0514.3014134125.541.42
2017-05-1014.1514.3013.8514.2013035325.361.41
2017-05-0914.0514.4013.8514.1525846325.271.40
2017-05-0813.9514.0513.8514.009122825.001.39
2017-05-0513.9014.1013.9013.907998024.821.38
2017-05-0414.0014.1513.8513.908885724.821.38
2017-05-0314.0014.0513.7513.955319524.911.38
2017-05-0214.1014.1513.9314.005972725.001.39
2017-05-0114.0514.2013.9014.156345625.271.40
2017-04-2814.3514.4513.9013.956873324.911.38
2017-04-2714.4014.5014.2014.3511527225.631.42
2017-04-2614.1514.5014.1014.3312679825.581.42
2017-04-2514.2014.4014.1514.207203225.361.41
2017-04-2414.0014.2013.9014.058707825.091.39
2017-04-2113.8514.0013.6513.957376624.911.38
2017-04-2013.8514.0013.8513.908431224.821.38
2017-04-1913.8514.0013.7513.856292824.731.37
2017-04-1813.6013.8513.5513.856680824.731.37
2017-04-1713.6513.7513.5913.704914124.461.36
2017-04-140.000.000.0013.600N/AN/A
2017-04-1313.5013.7013.5013.605702924.291.35
2017-04-1213.7513.8013.5013.555245924.201.34
Get more Data

IXYS Stock 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 Historical Prices: Past 5 years

Max Stock Price 17.6 Jul 20,2017
Min Stock Price 8.08 Dec 04,2012
Avg Stock Price 11.66

IXYS Historical PE ratio: Past 5 years

Max PE Ratio 110.82 Jul 26,2013
Min PE Ratio 11.05 Aug 16,2012
Avg PE Ratio 37.13

IXYS Historical PS ratio: Past 5 years

Max PS Ratio 1.73 Jul 20,2017
Min PS Ratio 0.8 Nov 30,2012
Avg PS Ratio 1.15

IXYS Industry Peers

Company Price Change (%)
Exar (EXAR)12.990.01 (0.08%)
Silicon Image (SIMG)7.280 (0%)
Microsemi (MSCC)50.250.13 (0.26%)
On Semiconductor (ON)16.450 (0%)
Microchip Technology (MCHP)84.290.27 (0.32%)
Silicon Labs (SLAB)75.450.05 (0.07%)
Qorvo (QRVO)71.760.34 (0.48%)

IXYS historical quotes helps an investor analyze a company's history and do IXYS stock analysis . IXYS stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   IXYS saw an opening price of 16.15, and a closing price of 16.3 on 15 Aug, 2017. The company's P/S ratio was at a high of 1.73 on 20 Jul, 2017 according to our IXYS stock market history data. .