Pericom Stock Price History, PSEM Historical Prices

Add to My Stocks
$17.74 $0.01 (0.06%) PSEM stock closing price Nov 24, 2015 (Closing)

View and download Pericom stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Pericom P/E ratio data for the stock. The Pericom stock price history chart shows that the stock price reached a high of $18.25 on Sep 30, 2015, and a low of $6.95 on Jun 26, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-11-24 17.74 17.76 17.73 17.74 195,225 31.12 3.06
2015-11-23 17.78 17.78 17.72 17.75 299,818 31.14 3.07
2015-11-20 17.69 17.75 17.44 17.75 452,246 31.14 3.07
2015-11-19 17.89 17.89 17.55 17.57 318,173 30.83 3.03
2015-11-18 17.98 18.07 17.75 17.9 699,590 31.4 3.09
2015-11-17 17.67 17.78 17.62 17.66 695,340 30.98 3.05
2015-11-16 17.76 17.79 17.62 17.71 345,642 31.07 3.06
2015-11-13 17.7 17.87 17.7 17.77 184,076 31.18 3.07
2015-11-12 17.77 17.84 17.75 17.78 239,303 31.19 3.07
2015-11-11 17.88 17.91 17.83 17.86 128,386 - -
2015-11-10 18 18.01 17.61 17.89 115,975 - -
2015-11-09 18 18 17.81 17.95 192,131 - -
2015-11-06 17.88 18.05 17.84 18.03 174,656 - -
2015-11-05 17.63 17.89 17.55 17.88 73,826 - -
2015-11-04 17.55 17.7 17.45 17.66 136,717 - -
2015-11-03 17.44 17.68 17.3 17.45 138,641 30.61 3.01
2015-11-02 17.45 17.59 17.35 17.45 148,683 30.61 3.01
2015-10-30 17.46 17.49 17.32 17.45 297,550 30.61 3.01
2015-10-29 17.41 17.54 17.29 17.45 164,653 - -
2015-10-28 17.33 17.66 17.31 17.45 177,577 33.56 3.03
2015-10-27 17.29 17.57 17.29 17.3 146,421 33.27 3
2015-10-26 17.8 17.81 17.17 17.35 284,225 33.37 3.01
2015-10-23 17.82 17.98 17.76 17.84 114,696 34.31 3.09
2015-10-22 17.8 18.05 17.6 17.67 157,329 33.98 3.06
2015-10-21 17.75 17.82 17.7 17.71 75,697 34.06 3.07
2015-10-20 17.7 17.85 17.61 17.74 121,393 34.12 3.08
2015-10-19 17.54 17.67 17.49 17.66 312,161 33.96 3.06
2015-10-16 17.99 17.99 17.5 17.55 367,093 33.75 3.04
2015-10-15 17.98 18 17.85 17.94 219,364 34.5 3.11
2015-10-14 17.84 17.99 17.8 17.94 297,567 34.5 3.11
2015-10-13 18.03 18.11 17.95 17.95 270,115 34.52 3.11
2015-10-12 18.1 18.15 18.03 18.04 190,641 34.69 3.13
2015-10-09 18.14 18.15 18.01 18.07 135,982 34.75 3.13
2015-10-08 18.12 18.28 18.05 18.15 170,452 34.9 3.15
2015-10-07 18.14 18.22 18.04 18.18 307,435 34.96 3.15
2015-10-06 18.06 18.22 18.05 18.08 141,654 34.77 3.14
2015-10-05 18.01 18.14 17.96 18.02 146,627 34.65 3.12
2015-10-02 17.83 18.04 17.72 17.99 388,543 34.6 3.12
2015-10-01 18.21 18.28 17.96 17.98 576,484 34.58 3.12
2015-09-30 17.58 18.25 17.41 18.25 1,875,237 35.1 3.16
2015-09-29 17.06 17.13 16.85 16.9 97,585 32.5 2.93
2015-09-28 17.21 17.25 16.99 17.03 384,384 32.75 2.95
2015-09-25 17.17 17.3 17.05 17.28 272,704 33.23 3
2015-09-24 17.16 17.19 17.05 17.11 315,079 32.9 2.97
2015-09-23 17.14 17.22 17.11 17.15 471,348 32.98 2.97
2015-09-22 17.28 17.29 17.12 17.18 249,187 33.04 2.98
2015-09-21 17.39 17.45 17.32 17.35 377,435 33.37 3.01
2015-09-18 17.15 17.37 17.05 17.34 1,506,976 33.35 3.01
2015-09-17 16.77 16.84 16.77 16.8 285,799 32.31 2.91
2015-09-16 16.78 16.81 16.75 16.77 405,618 32.25 2.91
2015-09-15 16.79 16.84 16.75 16.75 319,951 32.21 2.9
2015-09-14 16.8 16.84 16.76 16.76 585,081 32.23 2.91
2015-09-11 16.8 16.84 16.73 16.8 1,106,673 32.31 2.91
2015-09-10 16.81 16.85 16.8 16.8 765,088 32.31 2.91
2015-09-09 16.83 16.86 16.79 16.82 565,665 32.35 2.92
2015-09-08 16.78 16.88 16.75 16.82 925,920 32.35 2.92
2015-09-07 0 0 0 16.77 0 - -
2015-09-04 16.77 16.87 16.77 16.77 928,116 32.25 2.91
2015-09-03 16.77 16.95 16.71 16.77 6,635,499 32.25 2.91
2015-09-02 12.15 12.57 12.01 12.18 252,612 23.42 2.11
2015-09-01 11.89 12.27 11.89 11.96 80,882 23 2.07
2015-08-31 11.86 12.25 11.86 12.18 101,216 23.42 2.11
2015-08-28 12 12.22 11.83 11.98 64,588 23.04 2.08
2015-08-27 12.14 12.29 11.78 12.1 103,984 23.27 2.1
2015-08-26 11.74 12.12 11.54 12 78,542 23.08 2.08
2015-08-25 12.17 12.33 11.45 11.46 99,863 22.04 1.99
2015-08-24 11.46 12.07 11.2 11.75 183,764 22.6 2.04
2015-08-21 12.05 12.52 12.01 12.21 139,455 23.48 2.12
2015-08-20 12.3 12.61 12.17 12.31 112,319 23.67 2.13
2015-08-19 12.4 13.03 12.2 12.32 89,643 23.69 2.14
2015-08-18 12.91 12.91 12.37 12.39 64,611 23.83 2.15
2015-08-17 12.59 13.13 12.25 13.08 86,099 25.15 2.27
2015-08-14 12.47 12.7 12.22 12.62 94,024 24.27 2.19
2015-08-13 12.97 12.98 11.79 12.53 62,915 24.1 2.17
2015-08-12 13 13.15 12.61 13.01 75,919 25.02 2.26
2015-08-11 12.67 13.22 12.62 13.03 109,803 25.06 2.26
2015-08-10 12.57 13.39 12.46 12.77 130,950 24.56 2.21
2015-08-07 11.47 12.58 11.37 12.52 130,734 24.08 2.17
2015-08-06 11.87 12.03 11.6 11.63 80,350 27.69 1.99
2015-08-05 11.79 12.21 11.79 11.87 47,844 28.26 2.03
2015-08-04 11.82 11.83 11.51 11.73 47,945 27.93 2.01
2015-08-03 11.94 12.12 11.73 11.82 77,778 28.14 2.02
2015-07-31 11.99 12.16 11.89 11.97 56,719 28.5 2.05
2015-07-30 11.86 12.19 11.83 11.99 59,430 28.55 2.05
2015-07-29 11.98 12.73 11.75 11.95 133,450 28.45 2.05
2015-07-28 11.87 12.14 11.63 11.96 83,472 28.48 2.05
2015-07-27 11.69 11.97 11.68 11.82 50,654 28.14 2.02
2015-07-24 12.5 12.5 11.74 11.75 149,858 27.98 2.01
2015-07-23 12.2 12.63 12.2 12.53 72,886 29.83 2.15
Get more Data

Pericom Stock History Chart

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

Pericom Stock Price History: Past 5 years

Max Stock Price18.25Sep 30,2015
Min Stock Price6.95Jun 26,2013
Avg Stock Price10.99

Pericom Historical PE ratio: Past 5 years

Max PE Ratio57.72Sep 02,2014
Min PE Ratio22.04Aug 25,2015
Avg PE Ratio39.55

Pericom Historical PS ratio: Past 5 years

Max PS Ratio3.16Sep 30,2015
Min PS Ratio1.19Jun 26,2013
Avg PS Ratio1.9

PSEM Industry Peers

Company Price Change (%)
Peregrine (PSMI)12.450 (0%)
Vimicro International (VIMC)13.430.01 (0.07%)
Toshiba (TOSYY)17.980.48 (2.6%)
Analog Devices (ADI)101.090.41 (0.4%)
Diodes (DIOD)36.360.22 (0.6%)
Cypress Semiconductor (CY)17.630.26 (1.45%)
Stmicroelectronics (STM)25.80.32 (1.23%)

We provide Pericom share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Pericom stock analysis. Pericom stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. PSEM stock closed at $17.74 and traded with a volume of 195,225 on the last trading day. Pericom historical P/S ratio was at a high of 3.16 on Sep 30, 2015 and a low of 1.19 on Jun 26, 2013.