Nielson Stock Price History, NLSN Historical Prices

Add to My Stocks
$33.26 $1.25 (3.91%) NLSN stock closing price Feb 23, 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
2018-02-23 32.32 33.26 32.11 33.26 3,525,639 27.72 1.8
2018-02-22 32.7 32.9 31.99 32.01 3,144,753 26.68 1.74
2018-02-21 32.96 33.29 32.52 32.52 2,128,013 27.1 1.76
2018-02-20 33.5 33.64 33.02 33.11 3,825,942 27.59 1.79
2018-02-16 33.58 34.26 33.55 33.68 4,972,891 28.07 1.83
2018-02-15 33.13 33.61 32.85 33.6 4,893,596 28 1.82
2018-02-14 32.9 33.16 32.33 32.98 5,376,984 27.48 1.79
2018-02-13 33.52 33.58 32.95 33.06 5,293,973 27.55 1.79
2018-02-12 34.05 34.24 32.95 33.6 9,335,066 28 1.82
2018-02-09 34.24 35.11 33.5 33.7 12,168,999 23.73 1.86
2018-02-08 36.72 36.9 33.9 33.9 11,833,034 23.87 1.87
2018-02-07 36.79 37.93 36.75 37.56 6,857,446 26.45 2.07
2018-02-06 35.66 37.14 35.25 36.86 5,630,430 25.96 2.03
2018-02-05 37.22 37.58 36.07 36.08 4,437,376 25.41 1.99
2018-02-02 38.41 38.51 37.22 37.49 4,031,814 26.4 2.07
2018-02-01 37.21 39.25 37.02 38.51 6,983,569 27.12 2.12
2018-01-31 36.72 37.56 36.48 37.41 3,989,133 26.35 2.06
2018-01-30 36.91 37.18 36.45 36.52 3,195,575 25.72 2.01
2018-01-29 37.03 37.28 36.82 37.03 2,386,770 26.08 2.04
2018-01-26 37.27 37.49 37.1 37.19 2,499,975 26.19 2.05
2018-01-25 37.7 37.73 37.16 37.2 2,248,991 26.2 2.05
2018-01-24 37.37 37.89 37.11 37.53 3,468,555 26.43 2.07
2018-01-23 37.07 37.27 36.8 37.08 2,692,879 26.11 2.04
2018-01-22 36.7 37.13 36.69 37.1 3,262,969 26.13 2.04
2018-01-19 36.68 36.79 36.41 36.71 3,172,771 25.85 2.02
2018-01-18 36.37 37.09 36.37 36.56 2,848,405 25.75 2.02
2018-01-17 37.29 37.29 36.03 36.29 4,072,563 25.56 2
2018-01-16 37.61 37.71 37.07 37.1 3,042,044 26.13 2.04
2018-01-10 36.3 36.4 36.06 36.26 3,308,998 25.54 2
2018-01-09 36.07 36.43 36.04 36.33 4,840,509 25.59 2
2018-01-08 36.81 37 36.03 36.16 7,051,611 25.47 1.99
2018-01-05 35.97 36.1 35.7 36 4,474,986 25.35 1.98
2018-01-04 36.15 36.15 35.68 35.79 3,540,874 25.2 1.97
2018-01-03 36.62 36.85 35.97 35.99 2,879,381 25.35 1.98
2018-01-02 36.4 36.82 35.95 36.66 3,913,124 25.82 2.02
2017-12-29 36.1 36.61 35.98 36.4 3,043,851 25.63 2.01
2017-12-28 35.82 36.03 35.55 36 2,577,038 25.35 1.98
2017-12-27 36.31 36.31 35.81 35.86 2,073,092 25.25 1.98
2017-12-26 36.64 36.88 36.13 36.21 1,897,739 25.5 2
2017-12-22 36.47 36.76 36.31 36.54 1,333,261 25.73 2.01
2017-12-21 36.31 36.65 36.1 36.45 3,359,175 25.67 2.01
2017-12-20 37.59 37.65 36.04 36.22 5,470,696 25.51 2
2017-12-19 37.52 37.58 37.26 37.5 2,514,354 26.41 2.07
2017-12-18 37.55 37.78 37.27 37.53 3,613,144 26.43 2.07
2017-12-15 36.8 37.85 36.73 37.22 11,274,760 26.21 2.05
2017-12-14 36.3 36.95 36.24 36.6 5,274,022 25.78 2.02
2017-12-13 37.83 37.98 36.77 36.95 2,948,412 26.02 2.04
2017-12-12 37.93 38.22 37.64 37.93 2,445,308 26.71 2.09
2017-12-11 37.98 38.09 37.72 37.89 2,784,877 26.68 2.09
2017-12-08 38.05 38.15 37.79 37.95 5,133,016 26.73 2.09
2017-12-07 37.95 38.3 37.74 38.11 3,552,014 26.84 2.1
2017-12-06 37.83 38.01 37.53 37.96 2,867,903 26.73 2.09
2017-12-05 37.63 37.91 37.21 37.83 3,742,419 26.64 2.09
2017-12-04 36.76 38.35 36.72 37.61 4,391,458 26.49 2.07
2017-12-01 36.75 37.01 35.61 36.23 3,127,041 25.51 2
2017-11-30 36.55 37.05 36.39 36.72 4,099,270 25.86 2.02
2017-11-29 36.63 37.31 36.29 36.32 4,559,688 25.58 2
2017-11-28 36.73 37.47 36.41 37.45 3,128,655 26.37 2.06
2017-11-27 36.54 36.66 36.19 36.58 2,166,568 25.76 2.02
2017-11-24 36.67 36.7 36.23 36.51 585,593 25.71 2.01
2017-11-23 0 0 0 36.59 0 - -
2017-11-22 36.08 36.94 36.08 36.59 1,933,486 25.77 2.02
2017-11-21 36.2 36.56 35.97 36 2,367,572 25.35 1.98
2017-11-20 36.08 36.18 35.65 35.85 2,620,738 25.25 1.98
2017-11-17 35.73 36.68 35.66 36.38 4,459,954 25.62 2.01
2017-11-16 36.18 36.37 35.63 35.67 3,890,193 25.12 1.97
2017-11-15 35.79 36.13 35.32 36.07 2,929,370 25.4 1.99
2017-11-14 35.98 36.12 35.43 35.97 4,418,285 25.33 1.98
2017-11-13 36.29 36.7 36.08 36.17 3,509,820 25.47 1.99
2017-11-10 36.76 37.05 36.13 36.62 3,805,665 25.79 2.02
2017-11-09 35.76 37.43 34.22 37.1 8,636,078 26.13 2.04
2017-11-08 37.87 38.35 37.5 37.54 5,172,432 26.44 2.07
2017-11-07 37.42 38.04 37.39 38 4,020,830 26.76 2.09
2017-11-06 36.75 37.48 36.69 37.38 2,600,097 26.32 2.06
2017-11-03 36.8 36.91 36.44 36.84 2,203,476 25.94 2.03
2017-11-02 36.19 36.85 35.84 36.81 4,880,849 25.92 2.03
2017-11-01 37.18 37.23 36.07 36.16 3,434,539 25.47 1.99
2017-10-31 38.5 38.5 36.97 37.07 3,073,464 26.11 2.04
2017-10-30 38.5 38.5 37.55 37.66 5,160,106 26.52 2.08
2017-10-27 39.4 39.65 38.47 38.57 5,278,068 27.16 2.13
2017-10-26 38.85 39.53 38.71 39.27 4,866,412 27.66 2.16
2017-10-25 37.1 39.58 37 38.56 9,094,034 28.15 2.15
2017-10-24 41.32 41.38 40.58 41.13 3,676,345 30.02 2.29
2017-10-23 41.75 41.99 41.34 41.38 2,474,445 30.2 2.31
2017-10-20 41.37 42.16 41.35 41.76 3,359,289 30.48 2.33
2017-10-19 41.5 41.78 41.27 41.31 2,466,238 30.15 2.3
2017-10-18 40.05 41.87 40.03 41.69 4,779,232 30.43 2.33
2017-10-17 39.58 40.03 39.48 40 1,898,354 29.2 2.23
2017-10-16 39.63 39.76 39.39 39.62 1,299,934 28.92 2.21
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 Price32.01Feb 22,2018
Avg Stock Price43.48

Nielson Historical PE ratio: Past 5 years

Max PE Ratio47.94May 10,2013
Min PE Ratio20.22Aug 19,2013
Avg PE Ratio33.77

Nielson Historical PS ratio: Past 5 years

Max PS Ratio3.25Jul 22,2016
Min PS Ratio1.74Feb 22,2018
Avg PS Ratio2.62

NLSN Industry Peers

Company Price Change (%)
Markit (INFO)47.430.61 (1.3%)
Verisk Analytics (VRSK)101.541.93 (1.94%)
Rentrak (RENT)44.471.04 (2.29%)
Alphabet (GOOGL)1128.0918.19 (1.64%)
Ibm (IBM)155.522.34 (1.53%)
Adobe Systems (ADBE)209.747.13 (3.52%)
Tivo Corp (ROVI)13.750.4 (3%)

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 3,525,639 typically implies breaking news or earnings release. The closing price was $33.26 and 3,525,639 shares of NLSN were traded on Feb 23, 2018. Nielson historical P/S ratio was at a high of 3.25 on Jul 22, 2016 and a low of 1.74 on Feb 22, 2018.