Nielson Stock Price History, NLSN Historical Prices

Add to My Stocks
$39.66 $0.35 (0.87%) NLSN stock closing price Aug 18, 2017 (Closing)

The 10 year data of Nielson stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Nielson P/E ratio, and PS ratio. The Nielson stock price history chart shows that the stock price was at a high of 55.81 on 22 Jul, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1839.9040.0239.4539.66188553628.952.21
2017-08-1740.5940.5939.9440.01315177229.202.23
2017-08-1640.9441.0740.3140.47238398829.542.26
2017-08-1540.7941.0740.6140.94127052229.882.28
2017-08-1440.9441.2140.7940.90211616129.852.28
2017-08-1141.1241.3340.7440.79158190129.772.28
2017-08-1042.3142.4941.1541.17236847730.052.30
2017-08-0941.8642.3941.8042.38220016730.932.36
2017-08-0843.0843.1441.8341.94284945130.612.34
2017-08-0742.5043.1541.8343.08280310331.452.40
2017-08-0443.1343.3042.2942.37293272030.932.36
2017-08-0343.2743.4342.8942.99213838731.382.40
2017-08-0242.9143.2742.6643.25351448831.572.41
2017-08-0143.2243.6142.8942.96483596931.362.40
2017-07-3141.9943.3141.9143.01598898531.392.40
2017-07-2841.2841.9740.8941.80565621330.512.33
2017-07-2739.3941.2839.3441.21636518031.462.32
2017-07-2638.8040.2138.7139.89520707430.452.25
2017-07-2539.8839.8838.5438.62412034829.482.17
2017-07-2439.3939.9639.1039.83300585830.412.24
2017-07-2138.8739.4938.8339.42178753630.092.22
2017-07-2038.5239.1238.3638.91235948529.702.19
2017-07-1938.9539.0438.5838.59304089729.462.17
2017-07-1839.0739.1938.7438.99228589329.762.20
2017-07-1738.5939.1738.5439.01214633229.782.20
2017-07-1438.2938.9238.1838.65160729329.502.18
2017-07-1337.8538.3437.7438.27225388929.212.15
2017-07-1237.4937.9237.3837.87284892028.912.13
2017-07-1137.4537.7336.9837.16197587028.372.09
2017-07-1037.5037.6537.2737.50183193028.632.11
2017-07-0737.6037.6737.1337.50205720128.632.11
2017-07-0637.8537.9337.4437.49228366428.622.11
2017-07-0538.3738.6037.9037.97234394928.992.14
2017-07-0338.6838.9038.3638.45117396029.352.16
2017-06-3038.7338.8238.4738.66170150929.512.18
2017-06-2938.9839.0438.3138.57159786429.442.17
2017-06-2839.2139.4538.7938.98198977129.762.19
2017-06-2738.6439.0738.4738.94356365529.732.19
2017-06-2637.7038.9837.3338.76465293329.592.18
2017-06-2337.1537.4937.0037.46711416028.602.11
2017-06-2237.2537.4536.9637.14247882528.352.09
2017-06-2138.2538.3337.1137.23387652428.422.10
2017-06-2038.5038.5538.1438.15108712229.122.15
2017-06-1938.5138.9038.4538.77158659429.602.18
2017-06-1638.3438.5038.0938.35292368229.282.16
2017-06-1538.3938.5538.1238.45187066929.352.16
2017-06-1439.0539.1938.4938.66191766429.512.18
2017-06-1338.3438.9538.1938.84289547829.652.19
2017-06-1237.6138.3437.5138.23424560429.182.15
2017-06-0937.2137.7137.0737.67369417228.762.12
2017-06-0837.8137.8236.9937.22659280128.412.10
2017-06-0738.7038.7437.8337.86406844028.902.13
2017-06-0638.4538.8938.2738.71357105229.552.18
2017-06-0538.8039.2538.4638.53515184029.412.17
2017-06-0239.0039.1738.6339.05232408129.812.20
2017-06-0138.5039.4438.3438.98341982329.762.19
2017-05-3138.7139.0838.2038.48342194729.372.17
2017-05-3038.5539.1338.4938.93354731629.722.19
2017-05-290.000.000.0038.540N/AN/A
2017-05-2638.2438.6037.9538.54359736629.422.17
2017-05-2538.9038.9538.0138.40265543229.312.16
2017-05-2439.1739.2138.5738.81310782729.632.19
2017-05-2339.5839.6439.1139.11168405929.862.20
2017-05-2239.5239.8439.4439.61127224230.242.23
2017-05-1939.0939.7138.9639.56248202930.202.23
2017-05-1840.2940.3739.0239.04465818229.802.20
2017-05-1740.2740.5139.7640.21270463530.702.26
2017-05-1641.2041.2040.3640.53368261930.942.28
2017-05-1540.5341.1940.4641.12304157931.392.32
2017-05-1240.7240.7240.0840.40297704730.842.27
2017-05-1140.1440.7039.8440.66307895131.042.29
2017-05-1040.7040.8640.1040.22212538630.702.26
2017-05-0940.4541.0240.3340.79188777431.142.30
2017-05-0840.2740.6639.9840.48244838030.902.28
2017-05-0540.0640.3139.9140.20221900630.692.26
2017-05-0440.2340.2539.8739.89304868730.452.25
2017-05-0340.2840.3440.0040.19338569630.682.26
2017-05-0240.6440.7540.0240.24385222130.722.27
2017-05-0141.1441.3340.5340.53362073030.942.28
2017-04-2840.2741.4540.0641.13644823731.402.32
2017-04-2739.3640.2539.2540.20495043830.692.26
2017-04-2639.5540.0439.3039.41523944330.082.22
2017-04-2540.0940.2238.3139.98937082528.972.27
2017-04-2441.5941.9441.2941.59347506530.142.36
2017-04-2141.1041.3040.8741.00348267329.712.32
2017-04-2041.7641.9341.1241.13334601529.802.33
2017-04-1941.3642.0141.2941.76289615931.882.35
2017-04-1841.0141.2340.9241.22240017831.472.32
2017-04-1741.1641.4341.0141.24193374831.482.32
Get more Data

Nielson Stock 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 Historical Prices: Past 5 years

Max Stock Price 55.81 Jul 22,2016
Min Stock Price 27.56 Nov 20,2012
Avg Stock Price 42.68

Nielson Historical PE ratio: Past 5 years

Max PE Ratio 47.94 May 10,2013
Min PE Ratio 20.22 Aug 19,2013
Avg PE Ratio 34.46

Nielson Historical PS ratio: Past 5 years

Max PS Ratio 3.25 Jul 22,2016
Min PS Ratio 1.79 Nov 20,2012
Avg PS Ratio 2.61

NLSN Industry Peers

Company Price Change (%)
Experian (EXPGY)19.480.25 (1.27%)
Markit (INFO)45.750.47 (1.02%)
Comscore (SCOR)28.590.21 (0.73%)
Forrester Research (FORR)38.80.8 (2.02%)
Rentrak (RENT)44.471.04 (2.29%)
Alphabet (GOOGL)926.181.48 (0.16%)
International Business Machines (IBM)139.71 (0.71%)

Nielson historical quotes helps an investor analyze a company's history and do Nielson stock analysis . Nielson stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. NLSN saw a high of 40.02, and a low of 39.45 on last trading day. The company's P/S ratio was at a high of 3.25 on 22 Jul, 2016 according to our Nielson stock market history data. .