Layne Christensen Stock Price History, LAYN Historical Prices

Add to My Stocks
$16.05 $0.14 (0.86%) LAYN stock closing price Feb 21, 2018 (Closing)

The 10 year data of Layne Christensen stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Layne Christensen P/E ratio, and PS ratio. The Layne Christensen stock price history chart shows that the stock price was at a high of $23.13 on Feb 21, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 16.06 16.49 15.95 16.05 372,328 - 0.65
2018-02-20 16.1 16.57 15.99 16.19 487,942 - 0.65
2018-02-16 15.7 16.27 15.57 16.14 1,345,254 - 0.65
2018-02-15 14.88 15.51 14.88 15.5 796,234 - 0.62
2018-02-14 15.11 15.69 14.46 14.89 4,275,246 - 0.6
2018-02-13 12.49 13.6 12.45 12.62 119,772 - 0.51
2018-02-12 12.59 13.72 12.44 12.57 86,336 - 0.51
2018-02-09 12.68 12.68 12.22 12.55 143,768 - 0.5
2018-02-08 12.77 12.87 12.54 12.54 102,871 - 0.5
2018-02-07 12.8 12.87 12.52 12.76 159,586 - 0.51
2018-02-06 12.62 13.27 12.62 12.88 138,342 - 0.52
2018-02-05 13.15 13.52 12.79 12.91 155,049 - 0.52
2018-02-02 13.31 13.42 13.19 13.23 82,470 - 0.53
2018-02-01 13.4 13.52 13.21 13.35 115,510 - 0.54
2018-01-31 13.68 13.83 13.37 13.49 118,374 - 0.54
2018-01-30 13.5 13.65 13.41 13.63 128,365 - 0.55
2018-01-29 13.52 13.59 13.43 13.51 58,902 - 0.54
2018-01-26 13.56 13.56 13.42 13.54 90,636 - 0.54
2018-01-25 13.35 13.55 13.2 13.5 141,928 - 0.54
2018-01-24 13.36 13.39 13.18 13.3 70,353 - 0.53
2018-01-23 13.32 13.63 13.3 13.35 94,124 - 0.54
2018-01-22 13.42 13.52 13.26 13.36 85,835 - 0.54
2018-01-19 13.3 13.58 13.3 13.42 124,178 - 0.54
2018-01-18 13.27 13.72 13.21 13.33 230,299 - 0.54
2018-01-17 13.23 13.34 13.2 13.27 123,330 - 0.53
2018-01-16 13.41 13.44 13.08 13.15 81,447 - 0.53
2018-01-10 13.09 13.43 13.09 13.31 360,060 - 0.53
2018-01-09 13.1 13.26 13.09 13.14 213,917 - 0.53
2018-01-08 13.1 13.14 13.05 13.1 142,621 - 0.53
2018-01-05 13.25 13.25 13.03 13.05 85,206 - 0.52
2018-01-04 13.01 13.49 12.94 13.22 186,199 - 0.53
2018-01-03 12.83 12.93 12.68 12.82 139,621 - 0.52
2018-01-02 12.62 12.84 12.57 12.82 61,322 - 0.52
2017-12-29 12.6 12.65 12.47 12.55 108,121 - 0.5
2017-12-28 12.57 12.7 12.54 12.58 67,216 - 0.51
2017-12-27 12.37 12.59 12.31 12.51 77,887 - 0.5
2017-12-26 12.48 12.7 12.33 12.35 62,425 - 0.5
2017-12-22 12.68 12.71 12.5 12.57 77,837 - 0.51
2017-12-21 12.78 12.92 12.59 12.67 91,482 - 0.51
2017-12-20 12.78 12.88 12.73 12.76 91,966 - 0.51
2017-12-19 13 13.45 12.74 12.78 302,486 - 0.51
2017-12-18 12.35 12.92 12.34 12.88 199,252 - 0.52
2017-12-15 12.16 12.49 12.12 12.29 340,672 - 0.49
2017-12-14 12.06 12.12 12 12.09 133,626 - 0.49
2017-12-13 12.03 12.19 11.96 12.06 133,295 - 0.48
2017-12-12 11.81 12.12 11.81 12 211,035 - 0.48
2017-12-11 11.75 11.87 11.7 11.8 272,503 - 0.47
2017-12-08 11.33 11.9 11.33 11.6 267,452 - 0.47
2017-12-07 11.43 11.59 11.02 11.3 301,051 - 0.45
2017-12-06 11.58 11.89 10.39 11.54 772,877 - 0.46
2017-12-05 12.9 13.07 12.78 12.9 138,006 - 0.49
2017-12-04 13.05 13.2 12.86 12.89 60,475 - 0.49
2017-12-01 12.99 13.2 12.23 12.9 125,301 - 0.49
2017-11-30 13.05 13.14 12.87 12.97 101,401 - 0.49
2017-11-29 13.03 13.17 12.98 13.04 50,381 - 0.5
2017-11-28 12.91 13.06 12.91 13.04 88,554 - 0.5
2017-11-27 13.08 13.28 12.86 12.93 68,621 - 0.49
2017-11-24 13.14 13.16 13.06 13.09 28,900 - 0.5
2017-11-23 0 0 0 13.07 0 - -
2017-11-22 13.1 13.25 13.07 13.07 50,832 - 0.5
2017-11-21 13.05 13.15 12.82 13.04 133,856 - 0.5
2017-11-20 12.86 13.07 12.79 13.02 54,421 - 0.5
2017-11-17 12.74 13.03 12.73 12.85 41,327 - 0.49
2017-11-16 12.61 12.9 12.53 12.82 158,633 - 0.49
2017-11-15 12.55 12.79 12.5 12.6 100,951 - 0.48
2017-11-14 12.8 13.13 12.71 12.83 39,535 - 0.49
2017-11-13 12.95 13.02 12.75 12.88 52,616 - 0.49
2017-11-10 12.84 13.15 12.84 12.99 32,102 - 0.5
2017-11-09 12.99 13.08 12.78 13.05 49,066 - 0.5
2017-11-08 12.95 13.07 12.77 13.05 62,685 - 0.5
2017-11-07 13.25 13.42 12.92 13.04 56,670 - 0.5
2017-11-06 13.42 13.47 13.15 13.27 49,448 - 0.51
2017-11-03 12.66 13.42 12.66 13.38 70,486 - 0.51
2017-11-02 12.91 13.24 12.76 13.15 70,831 - 0.5
2017-11-01 13.38 13.45 12.62 12.89 97,703 - 0.49
2017-10-31 13.46 13.46 13.1 13.21 103,147 - 0.5
2017-10-30 13.45 13.61 13.17 13.36 61,412 - 0.51
2017-10-27 13.46 13.63 13.35 13.51 66,726 - 0.52
2017-10-26 13.35 13.64 13.35 13.45 84,432 - 0.51
2017-10-25 12.99 13.31 12.83 13.27 67,249 - 0.51
2017-10-24 13 13.33 12.91 13.04 91,877 - 0.5
2017-10-23 13.1 13.11 12.85 12.96 55,169 - 0.49
2017-10-20 13.14 13.27 13.06 13.09 40,060 - 0.5
2017-10-19 12.98 13.12 12.83 13.02 43,714 - 0.5
2017-10-18 13.06 13.32 12.98 13.07 51,931 - 0.5
2017-10-17 12.87 13.21 12.87 13.09 57,452 - 0.5
2017-10-16 13.03 13.27 12.91 12.93 88,864 - 0.49
2017-10-13 13.11 13.11 12.89 12.94 50,515 - 0.49
2017-10-12 13 13.16 12.96 13.04 88,377 - 0.5
Get more Data

Layne Christensen Stock History Chart

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

Layne Christensen Stock Price History: Past 5 years

Max Stock Price23.13Feb 21,2013
Min Stock Price3.78Dec 14,2015
Avg Stock Price11.45

Layne Christensen Historical PS ratio: Past 5 years

Max PS Ratio0.65Feb 16,2018
Min PS Ratio0.09Dec 14,2015
Avg PS Ratio0.29

LAYN Industry Peers

Company Price Change (%)
Trc Companies (TRR)17.550 (0%)
Vse Corp (VSEC)49.180.88 (1.82%)
Great Lakes Dredge & Dock (GLDD)4.520.07 (1.57%)
Cdi Corp (CDI)8.20.05 (0.61%)
American Water Works (AWK)78.851 (1.25%)
Vectren (VVC)61.461.11 (1.77%)
American Water Works (AWK)78.851 (1.25%)

Layne Christensen share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Layne Christensen stock analysis. The price and volume changes on a daily basis is provided in the Layne Christensen stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $16.05 and 372,328 shares of LAYN were traded on Feb 21, 2018. Layne Christensen historical P/S ratio was at a high of 0.65 on Feb 16, 2018 and a low of 0.09 on Dec 14, 2015.