PLX Technology Stock Price History, PLXT Historical Prices

Add to My Stocks
$6.5 $0 (0%) PLXT stock closing price Aug 12, 2014 (Closing)

View and download PLX Technology stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with PLX Technology price to earnings ratio data. The PLX Technology stock price history chart shows that the stock price reached a high of $6.83 on Jan 16, 2014, and a low of $3.51 on Dec 24, 2012 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-08-12 0 0 0 6.5 0 - -
2014-08-11 6.5 6.5 6.49 6.5 251,759 - -
2014-08-08 6.48 6.49 6.48 6.48 206,549 - -
2014-08-07 6.5 6.5 6.48 6.49 624,113 - -
2014-08-06 6.49 6.5 6.49 6.5 626,543 - -
2014-08-05 6.49 6.5 6.49 6.5 139,855 - -
2014-08-04 6.49 6.5 6.49 6.5 311,099 - -
2014-08-01 6.5 6.5 6.49 6.5 249,898 - -
2014-07-31 6.49 6.5 6.49 6.49 339,742 - -
2014-07-30 6.49 6.5 6.48 6.5 1,363,461 - -
2014-07-29 6.5 6.5 6.48 6.48 299,662 - -
2014-07-28 6.48 6.5 6.48 6.5 832,623 - -
2014-07-25 6.48 6.5 6.48 6.49 801,387 - -
2014-07-24 6.49 6.49 6.48 6.49 242,678 - -
2014-07-23 6.48 6.49 6.48 6.48 340,899 - -
2014-07-22 6.49 6.49 6.47 6.48 2,651,342 - -
2014-07-21 6.48 6.49 6.48 6.49 712,975 - -
2014-07-18 6.48 6.49 6.48 6.49 342,798 - -
2014-07-17 6.48 6.49 6.48 6.49 442,063 - -
2014-07-16 6.5 6.5 6.48 6.49 1,114,149 - -
2014-07-15 6.49 6.5 6.48 6.49 600,820 - -
2014-07-14 6.49 6.5 6.48 6.49 272,851 - -
2014-07-11 6.49 6.5 6.48 6.48 278,675 - -
2014-07-10 6.48 6.49 6.48 6.49 330,422 - -
2014-07-09 6.49 6.5 6.48 6.49 995,684 - -
2014-07-08 6.48 6.49 6.48 6.49 322,561 - -
2014-07-07 6.48 6.49 6.48 6.48 327,838 - -
2014-07-04 0 0 0 6.48 0 - -
2014-07-03 6.5 6.5 6.47 6.48 879,459 - -
2014-07-02 6.47 6.5 6.47 6.48 443,067 - -
2014-07-01 6.49 6.53 6.47 6.47 539,280 - -
2014-06-30 6.49 6.49 6.47 6.47 1,007,342 - -
2014-06-27 6.47 6.49 6.47 6.48 3,390,635 - -
2014-06-26 6.47 6.48 6.47 6.47 626,287 - -
2014-06-25 6.47 6.49 6.47 6.48 3,723,414 - -
2014-06-24 6.48 6.49 6.47 6.47 6,405,164 - -
2014-06-23 6.52 6.53 6.47 6.48 15,807,665 - -
2014-06-20 6.04 6.04 5.87 5.94 267,784 - -
2014-06-19 6.06 6.06 5.94 6 90,241 - -
2014-06-18 6.16 6.25 5.96 6.02 89,935 - -
2014-06-17 6.02 6.17 5.99 6.14 119,081 - -
2014-06-16 6.15 6.24 5.94 5.99 120,248 - -
2014-06-13 6.21 6.21 6.05 6.15 92,785 - -
2014-06-12 6.23 6.26 6.01 6.17 158,849 - -
2014-06-11 6.23 6.27 6.08 6.26 89,919 - -
2014-06-10 6.21 6.37 6.18 6.28 214,718 - -
2014-06-09 6.12 6.28 6.12 6.25 251,289 - -
2014-06-06 6.07 6.18 6.03 6.15 192,305 - -
2014-06-05 5.98 6.09 5.9 6.02 155,210 - -
2014-06-04 5.89 6 5.85 5.96 136,276 - -
2014-06-03 5.9 5.98 5.85 5.94 273,407 - -
2014-06-02 5.79 5.97 5.7 5.94 351,643 - -
2014-05-30 5.83 5.84 5.73 5.77 307,684 - -
2014-05-29 5.88 5.88 5.75 5.8 64,489 - -
2014-05-28 5.91 5.97 5.77 5.85 103,955 - -
2014-05-27 5.95 5.98 5.83 5.91 141,422 - -
2014-05-26 0 0 0 5.89 0 - -
2014-05-23 5.77 5.89 5.74 5.89 157,395 - -
2014-05-22 5.73 5.79 5.73 5.75 78,798 - -
2014-05-21 5.79 5.8 5.64 5.74 117,273 - -
2014-05-20 5.77 5.86 5.63 5.76 350,456 - -
2014-05-19 5.77 5.85 5.73 5.77 264,703 - -
2014-05-16 5.72 5.81 5.7 5.81 153,895 - -
2014-05-15 5.76 5.76 5.61 5.74 239,908 - -
2014-05-14 5.79 5.88 5.74 5.78 280,225 - -
2014-05-13 5.87 5.95 5.77 5.77 423,881 - -
2014-05-12 5.69 5.98 5.69 5.87 198,938 - -
2014-05-09 5.7 5.79 5.65 5.69 153,726 - -
2014-05-08 5.76 5.87 5.63 5.75 247,312 - -
2014-05-07 5.75 5.92 5.64 5.79 196,352 - -
2014-05-06 5.8 5.83 5.73 5.75 243,160 - -
2014-05-05 5.76 5.96 5.71 5.8 303,821 - -
2014-05-02 5.75 5.89 5.67 5.82 218,083 - -
2014-05-01 5.76 5.77 5.59 5.76 492,511 - -
2014-04-30 5.98 6.09 5.79 5.8 364,277 - -
2014-04-29 6.07 6.15 5.98 6 156,496 - -
2014-04-28 6.14 6.25 5.93 6.03 289,708 - -
2014-04-25 6.31 6.37 6.1 6.1 216,049 - -
2014-04-24 6.25 6.4 6.19 6.31 125,188 - -
2014-04-23 6.28 6.42 6.28 6.28 379,231 - -
2014-04-22 6.28 6.35 5.85 6.27 1,027,977 - -
2014-04-21 5.78 5.82 5.72 5.81 315,655 - -
2014-04-18 0 0 0 5.79 0 - -
2014-04-17 5.84 5.9 5.78 5.79 149,811 - -
2014-04-16 5.97 5.97 5.76 5.87 185,168 - -
2014-04-15 5.87 5.95 5.73 5.91 276,838 - -
2014-04-14 5.98 5.98 5.84 5.88 171,440 - -
2014-04-11 5.91 5.97 5.85 5.9 206,738 - -
2014-04-10 6.1 6.13 5.89 5.94 291,433 - -
Get more Data

PLX Technology Stock History Chart

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

PLX Technology Stock Price History: Past 5 years

Max Stock Price6.83Jan 16,2014
Min Stock Price3.51Dec 24,2012
Avg Stock Price5.52

PLX Technology Historical PE ratio: Past 5 years

Max PE Ratio59.09Jul 28,2014
Min PE Ratio33.94Feb 21,2014
Avg PE Ratio42.51

PLX Technology Historical PS ratio: Past 5 years

Max PS Ratio3.05Jan 16,2014
Min PS Ratio1.51Dec 24,2012
Avg PS Ratio2.44

PLXT Industry Peers

Company Price Change (%)
Alpha And Omega Semi (AOSL)14.670.15 (1.03%)
Axt (AXTI)8.50.1 (1.19%)
Impinj Inc (PI)12.150.09 (0.75%)
Pixelworks (PXLW)4.10.15 (3.53%)
United Microelectronics (UMC)2.40.04 (1.64%)
Amkor (AMKR)9.990.2 (1.96%)
Broadcom (AVGO)248.621 (0.4%)

We provide PLX Technology share price history along with PE ratio and PS ratio for doing PLX Technology fundamental analysis. The price and volume changes on a daily basis is provided in the PLX Technology stock price history. A large fluctuation in price and volume indicates a highly volatile stock. PLXT stock saw a high of $0, and a low of $0 on last trading day. PLX Technology historical P/S ratio was at a high of 3.05 on Jan 16, 2014 and a low of 1.51 on Dec 24, 2012.