Nielson Stock Price History, NLSN Historical Prices

Add to My Stocks
$31.12 $0.22 (0.71%) NLSN stock closing price Jun 22, 2018 (Closing)

Nielson stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Nielson P/E ratio data for the stock. The Nielson stock price history chart shows that the stock price was at a high of $55.81 on Jul 22, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 31.1 31.59 30.82 31.12 9,034,374 25.72 1.67
2018-06-20 30.65 30.8 30.29 30.74 3,217,112 25.41 1.65
2018-06-19 30.76 30.96 30.52 30.65 3,507,514 25.33 1.64
2018-06-18 31.23 31.28 30.89 30.97 2,754,244 25.6 1.66
2018-06-15 31.23 31.44 30.84 31.39 4,170,104 25.94 1.68
2018-06-14 31.52 31.74 31.36 31.53 4,382,726 26.06 1.69
2018-06-13 31.54 31.68 31.36 31.53 2,663,278 26.06 1.69
2018-06-12 31.4 31.51 31.17 31.46 1,614,964 26 1.68
2018-06-11 31.25 31.41 31.15 31.31 1,809,694 25.88 1.68
2018-06-08 30.73 31.3 30.73 31.24 2,627,209 25.82 1.67
2018-06-07 30.76 31.01 30.58 30.95 3,408,214 25.58 1.66
2018-06-06 30.07 30.76 29.91 30.76 4,812,784 25.42 1.65
2018-06-05 29.7 30.17 29.67 30 4,839,246 24.79 1.61
2018-06-04 30.44 30.51 29.71 29.99 3,558,663 24.79 1.61
2018-06-01 30.23 30.26 29.77 29.83 2,086,559 24.65 1.6
2018-05-31 29.99 30.23 29.89 30.17 4,894,169 24.93 1.62
2018-05-30 29.95 30.31 29.85 30.09 2,194,100 24.87 1.61
2018-05-29 29.8 30.11 29.51 29.74 3,128,198 24.58 1.59
2018-05-25 30.38 30.48 29.98 30 2,666,932 24.79 1.61
2018-05-24 30.5 30.74 30.07 30.48 3,708,954 25.19 1.63
2018-05-23 31.01 31.12 30.4 30.45 2,845,681 25.17 1.63
2018-05-22 31.31 31.54 31.06 31.16 2,390,579 25.75 1.67
2018-05-21 31.22 31.26 30.99 31.1 3,046,443 25.7 1.67
2018-05-18 31.33 31.46 31.01 31.09 3,352,320 25.69 1.67
2018-05-17 31.16 31.72 31.16 31.25 3,776,305 25.83 1.67
2018-05-16 30.74 31.31 30.68 31.25 4,428,615 25.83 1.67
2018-05-15 30.32 30.75 30.31 30.74 4,418,261 25.41 1.65
2018-05-14 30.32 30.56 30.13 30.52 3,472,554 25.22 1.63
2018-05-11 30.33 30.45 30.12 30.17 2,949,854 24.93 1.62
2018-05-10 30.3 30.38 30.17 30.3 2,258,899 25.04 1.62
2018-05-09 29.96 30.31 29.96 30.21 8,396,890 24.97 1.62
2018-05-08 29.99 30.2 29.81 29.88 3,970,489 24.69 1.6
2018-05-07 30.19 30.25 29.93 30.1 5,457,271 24.88 1.61
2018-05-04 30.19 30.56 30.04 30.19 2,881,066 24.95 1.62
2018-05-03 30.1 30.37 29.65 30.14 4,314,982 24.91 1.61
2018-05-02 30.68 31.57 30.19 30.21 6,736,503 24.97 1.62
2018-05-01 31.32 31.45 30.64 30.74 6,785,086 25.41 1.65
2018-04-30 32.14 32.25 31.44 31.45 3,313,762 25.99 1.68
2018-04-27 31.77 32.51 31.7 32.05 5,797,855 26.49 1.72
2018-04-26 33.43 34 31.7 31.91 8,415,955 26.37 1.73
2018-04-25 33.5 34.37 33.23 34.35 3,413,663 28.39 1.86
2018-04-24 33.78 33.9 33.31 33.5 3,796,835 27.69 1.82
2018-04-23 33.19 33.72 33.06 33.55 3,987,857 27.73 1.82
2018-04-20 34.65 34.67 32.99 33.04 5,317,691 27.31 1.79
2018-04-19 34.41 34.86 34.36 34.7 2,581,883 28.68 1.88
2018-04-18 34.21 34.61 34.06 34.41 1,877,584 28.44 1.87
2018-04-17 33.88 34.25 33.69 34.14 2,302,520 28.22 1.85
2018-04-16 32.84 33.68 32.43 33.65 3,820,298 27.81 1.82
2018-04-13 32.67 32.68 32.16 32.34 3,254,173 26.73 1.75
2018-04-12 32.44 32.62 32.38 32.49 2,009,499 26.85 1.76
2018-04-11 32.25 32.65 32.14 32.35 3,077,084 26.74 1.75
2018-04-10 32.25 32.67 31.95 32.5 2,588,185 26.86 1.76
2018-04-09 31.85 32.22 31.54 31.96 2,727,901 26.41 1.73
2018-04-06 31.84 32.19 31.36 31.58 1,724,869 26.1 1.71
2018-04-05 31.62 32.41 31.43 32.21 3,246,979 26.62 1.75
2018-04-04 30.69 31.44 30.69 31.35 4,958,182 25.91 1.7
2018-04-03 30.92 31.1 30.64 31.09 2,749,848 25.69 1.69
2018-04-02 31.72 31.98 30.65 30.83 3,088,411 25.48 1.67
2018-03-30 0 0 0 31.79 0 - -
2018-03-29 32.31 32.67 31.75 31.79 4,834,201 26.27 1.72
2018-03-28 32.24 32.51 32.08 32.27 2,530,005 26.67 1.75
2018-03-27 32.2 32.49 31.63 32.09 6,276,395 26.52 1.74
2018-03-26 31.87 32.08 31.49 32.03 2,815,980 26.47 1.74
2018-03-23 31.88 32.05 31.47 31.51 3,951,945 26.04 1.71
2018-03-22 32.14 32.44 31.81 31.82 1,797,225 26.3 1.72
2018-03-21 32.42 32.85 32.26 32.44 1,845,913 26.81 1.76
2018-03-20 32.71 32.92 32.4 32.41 1,955,985 26.79 1.76
2018-03-19 33.44 33.56 32.48 32.68 2,167,822 27.01 1.77
2018-03-16 33.53 33.79 33.4 33.5 3,529,893 27.69 1.82
2018-03-15 33.64 33.75 33.42 33.47 1,551,922 27.66 1.81
2018-03-14 33.69 33.92 33.43 33.54 1,834,152 27.72 1.82
2018-03-13 33.92 33.92 33.44 33.5 3,088,264 27.69 1.82
2018-03-12 33.52 34.12 33.49 33.92 2,540,295 28.03 1.84
2018-03-09 33.07 33.41 32.96 33.41 2,163,399 27.61 1.81
2018-03-08 32.83 33.16 32.7 32.79 2,021,295 27.1 1.78
2018-03-07 32.95 33.13 32.45 32.7 2,790,652 27.03 1.77
2018-03-06 32.97 33.4 32.93 33.28 2,463,816 27.5 1.8
2018-03-05 32.43 33.37 32.37 33.24 2,783,693 27.47 1.8
2018-03-02 32.11 32.72 31.9 32.68 2,423,136 27.01 1.77
2018-03-01 32.56 32.86 31.97 32.3 3,147,383 26.69 1.75
2018-02-28 33.23 33.42 32.61 32.63 3,923,443 26.97 1.77
2018-02-27 33.96 34.04 33.12 33.16 4,379,164 27.41 1.8
2018-02-26 33.33 33.8 33.13 33.79 3,233,236 27.93 1.83
2018-02-23 32.32 33.26 32.11 33.26 3,525,639 27.49 1.8
2018-02-22 32.7 32.9 31.99 32.01 3,144,753 26.46 1.74
2018-02-21 32.96 33.29 32.52 32.52 2,128,013 26.88 1.76
2018-02-20 33.5 33.64 33.02 33.11 3,825,942 27.36 1.79
2018-02-19 0 0 0 33.68 0 - -
2018-02-16 33.58 34.26 33.55 33.68 4,972,891 27.84 1.83
Get more Data

Nielson Stock History Chart

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

Nielson Stock Price History: Past 5 years

Max Stock Price55.81Jul 22,2016
Min Stock Price29.74May 29,2018
Avg Stock Price43.29

Nielson Historical PE ratio: Past 5 years

Max PE Ratio47.64Dec 26,2014
Min PE Ratio20.22Aug 19,2013
Avg PE Ratio32.47

Nielson Historical PS ratio: Past 5 years

Max PS Ratio3.25Jul 22,2016
Min PS Ratio1.59May 29,2018
Avg PS Ratio2.59

NLSN Industry Peers

Company Price Change (%)
Transunion (TRU)71.70.72 (0.99%)
Intertek Gp Plc (IKTSY)74.450 (0%)
Rentrak (RENT)44.471.04 (2.29%)
Alphabet (GOOGL)1169.290.15 (0.01%)
Ibm (IBM)141.280.03 (0.02%)
Adobe Systems (ADBE)243.635.2 (2.09%)
Tivo Corp (ROVI)N/AN/A (N/A)

We provide Nielson share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Nielson stock analysis. Nielson stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 9,034,374 typically implies breaking news or earnings release. The closing price was $31.12 and 9,034,374 shares of NLSN were traded on Jun 22, 2018. Nielson historical P/S ratio was at a high of 3.25 on Jul 22, 2016 and a low of 1.59 on May 29, 2018.