EXELA TECH INC Stock Price History, XELA Historical Prices

Add to My Stocks
$5.09 $0.01 (0.2%) XELA stock closing price Jun 22, 2018 (Closing)

EXELA TECH INC stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with EXELA TECH INC P/E ratio, and PS ratio. The stock price was at a 5 year high of $10.1 on Feb 24, 2017 as seen from EXELA TECH INC stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 5.07 5.15 4.88 5.09 5,649,133 - -
2018-06-20 5.05 5.16 5.02 5.06 124,840 - -
2018-06-19 5.13 5.21 4.96 5.02 176,177 - -
2018-06-18 5.15 5.25 5.12 5.14 216,766 - -
2018-06-15 5.19 5.3 5.13 5.17 176,850 - -
2018-06-14 5.18 5.4 5.12 5.16 206,280 - -
2018-06-13 5.21 5.43 5.07 5.17 177,947 - -
2018-06-12 5.18 5.43 5.06 5.2 477,311 - -
2018-06-11 5.01 5.36 5.01 5.24 613,308 - -
2018-06-08 4.94 5.02 4.94 4.99 72,684 - -
2018-06-07 4.93 5.04 4.9 4.96 103,052 - -
2018-06-06 4.75 4.99 4.7 4.95 168,146 - -
2018-06-05 4.72 4.84 4.71 4.74 90,347 - -
2018-06-04 4.83 4.89 4.51 4.72 103,260 - -
2018-06-01 4.71 4.9 4.61 4.81 106,258 - -
2018-05-31 4.52 4.89 4.52 4.72 624,415 - -
2018-05-30 4.39 4.59 4.39 4.52 77,163 - -
2018-05-29 4.46 4.47 4.29 4.42 28,472 - -
2018-05-25 4.46 4.67 4.4 4.47 278,692 - -
2018-05-24 4.54 4.54 4.38 4.45 45,094 - -
2018-05-23 4.58 4.66 4.54 4.55 69,148 - -
2018-05-22 4.56 4.69 4.46 4.61 47,797 - -
2018-05-21 4.64 4.65 4.48 4.59 60,806 - -
2018-05-18 4.54 4.61 4.42 4.58 131,753 - -
2018-05-17 4.57 4.68 4.47 4.52 94,659 - -
2018-05-16 4.46 4.63 4.37 4.58 685,597 - -
2018-05-15 4.34 4.6 4.32 4.48 52,445 - -
2018-05-14 4.53 4.63 4.32 4.32 104,246 - -
2018-05-11 4.15 4.86 4.15 4.54 237,837 - -
2018-05-10 4.43 4.65 4.41 4.48 101,963 - -
2018-05-09 4.69 4.7 4.41 4.47 111,782 - -
2018-05-08 4.75 4.8 4.56 4.69 66,610 - -
2018-05-07 4.4 4.79 4.22 4.74 124,264 - -
2018-05-04 4.37 4.49 4.33 4.41 28,124 - -
2018-05-03 4.47 4.49 4.21 4.38 169,435 - -
2018-05-02 4.6 4.67 4.43 4.5 43,717 - -
2018-05-01 4.52 4.65 4.51 4.59 45,297 - -
2018-04-30 4.61 4.73 4.5 4.52 79,031 - -
2018-04-27 4.62 4.74 4.54 4.58 94,202 - -
2018-04-26 4.54 4.83 4.52 4.61 157,905 - -
2018-04-25 4.72 4.76 4.55 4.55 74,441 - -
2018-04-24 4.78 4.78 4.6 4.7 115,486 - -
2018-04-23 4.65 4.88 4.6 4.77 157,788 - -
2018-04-20 4.6 4.67 4.5 4.65 223,973 - -
2018-04-19 4.95 5.03 4.55 4.59 347,413 - -
2018-04-18 4.74 5.11 4.66 5.03 693,195 - -
2018-04-17 4.75 4.81 4.63 4.64 209,599 - -
2018-04-16 4.75 4.89 4.67 4.71 226,146 - -
2018-04-13 4.73 4.85 4.6 4.78 612,153 - -
2018-04-12 4.7 4.9 4.55 4.6 3,527,864 - -
2018-04-11 5.24 5.39 4.99 5.06 406,735 - -
2018-04-10 5.79 5.91 5.58 5.62 26,310 - -
2018-04-09 5.84 5.95 5.66 5.75 35,423 - -
2018-04-06 5.68 5.87 5.62 5.83 39,658 - -
2018-04-05 5.45 5.75 5.43 5.71 43,532 - -
2018-04-04 5.59 5.66 5.4 5.46 54,061 - -
2018-04-03 5.4 5.82 5.28 5.63 196,115 - -
2018-04-02 5.56 5.75 5.28 5.41 307,185 - -
2018-03-30 0 0 0 5.53 0 - -
2018-03-29 5.25 5.7 5.17 5.53 58,959 - -
2018-03-28 5.35 5.61 5.22 5.22 125,097 - -
2018-03-27 5.42 5.53 5.26 5.39 33,365 - -
2018-03-26 5.42 5.49 5.11 5.42 82,678 - -
2018-03-23 5.65 5.65 5.26 5.38 244,469 - -
2018-03-22 5.6 5.73 5.57 5.57 31,024 - -
2018-03-21 5.52 5.75 5.45 5.64 188,406 - -
2018-03-20 5.49 5.67 5.36 5.51 328,018 - -
2018-03-19 5.39 5.6 5.29 5.33 296,815 - -
2018-03-16 5.34 5.49 5.15 5.41 487,888 - -
2018-03-15 5.35 5.5 5.15 5.24 65,475 - -
2018-03-14 5.46 5.46 5.28 5.33 44,356 - -
2018-03-13 5.28 5.5 5.24 5.45 45,369 - -
2018-03-12 5.3 5.51 5.23 5.25 29,859 - -
2018-03-09 5.34 5.44 5.25 5.3 38,763 - -
2018-03-08 5.26 5.44 5.21 5.32 8,446 - -
2018-03-07 5.34 5.4 5.22 5.32 30,279 - -
2018-03-06 5.34 5.47 5.13 5.37 117,297 - -
2018-03-05 5.16 5.35 5.08 5.31 91,481 - -
2018-03-02 5.56 5.61 5.13 5.19 63,791 - -
2018-03-01 5.75 5.75 5.3 5.6 29,629 - -
2018-02-28 5.58 5.76 5.42 5.76 28,420 - -
2018-02-27 5.58 5.78 5.22 5.58 55,337 - -
2018-02-26 5.56 5.62 5.34 5.57 11,989 - -
2018-02-23 5.39 5.98 5.14 5.53 41,324 - -
2018-02-22 5.25 5.52 5.16 5.36 24,880 - -
2018-02-21 5.14 5.33 5.13 5.22 37,505 - -
2018-02-20 5.1 5.17 5.1 5.11 54,314 - -
2018-02-19 0 0 0 5.1 0 - -
2018-02-16 5.14 5.29 5.1 5.1 46,650 - -
Get more Data

EXELA TECH INC Stock History Chart

View XELA PE ratio, PS ratio stocks charts and compare with peers.
XELA Chart
Note: Compare EXELA TECH INC stock price history with the index and industry peers.

EXELA TECH INC Stock Price History: Past 5 years

Max Stock Price10.1Feb 24,2017
Min Stock Price4.32May 14,2018
Avg Stock Price7.89

XELA Industry Peers

Company Price Change (%)
Imagination Tec (IGNMF)3.450 (0%)
Xperi Corp (XPER)170.4 (2.3%)
Huami Corp-adr (HMI)10.710.53 (4.72%)
Ncc Group Plc (NCCGF)2.650 (0%)
Swk Holdings (SWKH)10.30.2 (1.98%)
Matchaah Hldgs (MCHA)0.60 (0%)
Matchaah Hldgs (MCHA)0.60 (0%)

EXELA TECH INC share price history helps an investor analyze a company's history and do EXELA TECH INC stock analysis . The price and volume changes on a daily basis is provided in the EXELA TECH INC stock price history. The daily volume changes indicate the investor interest in the stock. XELA stock closed at $5.09 and traded with a volume of 5,649,133 on the last trading day. Looking at EXELA TECH INC stock history data, the P/S ratio was at a low of - on Jun 22, 2018.