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 in the Open, High, Low, Close, and Volume data format along with Pericom price to earnings ratio data. The Pericom stock price history chart shows that the stock price reached a high of 19.31 on 27 May, 2008, and a low of 4.89 on 27 May, 2008 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-11-2417.7417.7617.7317.7419522531.123.06
2015-11-2317.7817.7817.7217.7529981831.143.07
2015-11-2017.6917.7517.4417.7545224631.143.07
2015-11-1917.8917.8917.5517.5731817330.833.03
2015-11-1817.9818.0717.7517.9069959031.403.09
2015-11-1717.6717.7817.6217.6669534030.983.05
2015-11-1617.7617.7917.6217.7134564231.073.06
2015-11-1317.7017.8717.7017.7718407631.183.07
2015-11-1217.7717.8417.7517.7823930331.193.07
2015-11-1117.8817.9117.8317.8612838631.333.08
2015-11-1018.0018.0117.6117.8911597531.393.09
2015-11-0918.0018.0017.8117.9519213131.493.10
2015-11-0617.8818.0517.8418.0317465631.633.11
2015-11-0517.6317.8917.5517.887382631.373.09
2015-11-0417.5517.7017.4517.6613671730.983.05
2015-11-0317.4417.6817.3017.4513864130.613.01
2015-11-0217.4517.5917.3517.4514868330.613.01
2015-10-3017.4617.4917.3217.4529755030.613.01
2015-10-2917.4117.5417.2917.4516465330.613.01
2015-10-2817.3317.6617.3117.4517757733.563.03
2015-10-2717.2917.5717.2917.3014642133.273.00
2015-10-2617.8017.8117.1717.3528422533.373.01
2015-10-2317.8217.9817.7617.8411469634.313.09
2015-10-2217.8018.0517.6017.6715732933.983.06
2015-10-2117.7517.8217.7017.717569734.063.07
2015-10-2017.7017.8517.6117.7412139334.123.08
2015-10-1917.5417.6717.4917.6631216133.963.06
2015-10-1617.9917.9917.5017.5536709333.753.04
2015-10-1517.9818.0017.8517.9421936434.503.11
2015-10-1417.8417.9917.8017.9429756734.503.11
2015-10-1318.0318.1117.9517.9527011534.523.11
2015-10-1218.1018.1518.0318.0419064134.693.13
2015-10-0918.1418.1518.0118.0713598234.753.13
2015-10-0818.1218.2818.0518.1517045234.903.15
2015-10-0718.1418.2218.0418.1830743534.963.15
2015-10-0618.0618.2218.0518.0814165434.773.14
2015-10-0518.0118.1417.9618.0214662734.653.12
2015-10-0217.8318.0417.7217.9938854334.603.12
2015-10-0118.2118.2817.9617.9857648434.583.12
2015-09-3017.5818.2517.4118.25187523735.103.16
2015-09-2917.0617.1316.8516.909758532.502.93
2015-09-2817.2117.2516.9917.0338438432.752.95
2015-09-2517.1717.3017.0517.2827270433.233.00
2015-09-2417.1617.1917.0517.1131507932.902.97
2015-09-2317.1417.2217.1117.1547134832.982.97
2015-09-2217.2817.2917.1217.1824918733.042.98
2015-09-2117.3917.4517.3217.3537743533.373.01
2015-09-1817.1517.3717.0517.34150697633.353.01
2015-09-1716.7716.8416.7716.8028579932.312.91
2015-09-1616.7816.8116.7516.7740561832.252.91
2015-09-1516.7916.8416.7516.7531995132.212.90
2015-09-1416.8016.8416.7616.7658508132.232.91
2015-09-1116.8016.8416.7316.80110667332.312.91
2015-09-1016.8116.8516.8016.8076508832.312.91
2015-09-0916.8316.8616.7916.8256566532.352.92
2015-09-0816.7816.8816.7516.8292592032.352.92
2015-09-070.000.000.0016.770N/AN/A
2015-09-0416.7716.8716.7716.7792811632.252.91
2015-09-0316.7716.9516.7116.77663549932.252.91
2015-09-0212.1512.5712.0112.1825261223.422.11
2015-09-0111.8912.2711.8911.968088223.002.07
2015-08-3111.8612.2511.8612.1810121623.422.11
2015-08-2812.0012.2211.8311.986458823.042.08
2015-08-2712.1412.2911.7812.1010398423.272.10
2015-08-2611.7412.1211.5412.007854223.082.08
2015-08-2512.1712.3311.4511.469986322.041.99
2015-08-2411.4612.0711.2011.7518376422.602.04
2015-08-2112.0512.5212.0112.2113945523.482.12
2015-08-2012.3012.6112.1712.3111231923.672.13
2015-08-1912.4013.0312.2012.328964323.692.14
2015-08-1812.9112.9112.3712.396461123.832.15
2015-08-1712.5913.1312.2513.088609925.152.27
2015-08-1412.4712.7012.2212.629402424.272.19
2015-08-1312.9712.9811.7912.536291524.102.17
2015-08-1213.0013.1512.6113.017591925.022.26
2015-08-1112.6713.2212.6213.0310980325.062.26
2015-08-1012.5713.3912.4612.7713095024.562.21
2015-08-0711.4712.5811.3712.5213073424.082.17
2015-08-0611.8712.0311.6011.638035027.691.99
2015-08-0511.7912.2111.7911.874784428.262.03
2015-08-0411.8211.8311.5111.734794527.932.01
2015-08-0311.9412.1211.7311.827777828.142.02
2015-07-3111.9912.1611.8911.975671928.502.05
2015-07-3011.8612.1911.8311.995943028.552.05
2015-07-2911.9812.7311.7511.9513345028.452.05
2015-07-2811.8712.1411.6311.968347228.482.05
2015-07-2711.6911.9711.6811.825065428.142.02
2015-07-2412.5012.5011.7411.7514985827.982.01
2015-07-2312.2012.6312.2012.537288629.832.15
Get more Data

Pericom Stock 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 Historical Prices: Past 5 years

Max Stock Price 18.25 Sep 30,2015
Min Stock Price 6.12 Apr 17,2013
Avg Stock Price 10.04

Pericom Historical PE ratio: Past 5 years

Max PE Ratio 150.67 Jun 19,2012
Min PE Ratio 22.04 Aug 25,2015
Avg PE Ratio 49.65

Pericom Historical PS ratio: Past 5 years

Max PS Ratio 3.16 Sep 30,2015
Min PS Ratio 1.04 Apr 17,2013
Avg PS Ratio 1.74

PSEM Industry Peers

Company Price Change (%)
Peregrine (PSMI)12.450 (0%)
Vimicro International (VIMC)13.430.01 (0.07%)
Texas Instruments (TXN)79.890.08 (0.1%)
Integrated Device Technology (IDTI)23.390.03 (0.13%)
On Semiconductor (ON)15.750.19 (1.19%)
Toshiba (TOSYY)16.190.14 (0.87%)
Analog Devices (ADI)77.70.04 (0.05%)

We provide Pericom historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Pericom stock analysis. The price movement is easily depicted in the Pericom stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. PSEM saw an opening price of 17.74, and a closing price of 17.74 on 24 Nov, 2015. Looking at Pericom stock market history data, the P/S ratio was at a low of 0.74 on 02 Dec, 2008. .