Exelis Stock Price History (NYSE:XLS)

Add to My Stocks
$24.66 $0.16 (0.64%) XLS stock closing price May 28, 2015 (Closing)

Exelis stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Exelis price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Exelis stock price history chart shows that the stock price reached a high of 24.82 on 27 May, 2015, and a low of 8.34 on 27 May, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-05-2824.8224.8424.6624.665376481218.401.18
2015-05-2724.7324.8924.7324.82334554618.521.19
2015-05-2624.7824.8224.6424.69266460718.431.18
2015-05-250.000.000.0024.820N/AN/A
2015-05-2224.6824.8724.6524.82354907218.521.19
2015-05-2124.5524.6324.5324.61100716218.371.18
2015-05-2024.5324.6724.5324.56128752518.331.17
2015-05-1924.5924.6424.5424.62159903918.371.18
2015-05-1824.5424.6524.5024.60208933318.361.17
2015-05-1524.5324.5824.4924.5368373618.311.17
2015-05-1424.4124.5524.4124.54183085518.311.17
2015-05-1324.3824.4424.3424.38172683218.191.16
2015-05-1224.4224.4324.3224.38151542518.191.16
2015-05-1124.4724.5324.4124.45189809818.251.17
2015-05-0824.5424.5424.4524.51122006918.291.17
2015-05-0724.4424.5124.3824.43125220718.231.17
2015-05-0624.6724.6724.4224.44232557818.801.09
2015-05-0524.6124.7224.4524.52261767918.861.10
2015-05-0424.5724.6724.5424.64139462818.951.10
2015-05-0124.5624.6624.5524.62137386018.941.10
2015-04-3024.3524.6024.3324.52354828818.861.10
2015-04-2924.5424.6124.3624.44197629818.801.09
2015-04-2824.5424.6424.5224.60283669718.921.10
2015-04-2724.5924.6824.5324.58184906418.911.10
2015-04-2424.6424.6724.5524.61218336818.931.10
2015-04-2324.7024.7324.6024.6783595418.981.10
2015-04-2224.6524.7724.6524.73436575019.021.11
2015-04-2124.4524.7324.4324.69191438918.991.10
2015-04-2024.4224.5424.4224.4496699518.801.09
2015-04-1724.4224.4724.3324.35167211618.731.09
2015-04-1624.5924.6324.5024.54114251918.881.10
2015-04-1524.5824.6624.5624.64162360118.951.10
2015-04-1424.5324.6224.5224.57203572618.901.10
2015-04-1324.5624.7324.5424.54121136818.881.10
2015-04-1024.6424.6724.5724.62110240718.941.10
2015-04-0924.5124.6124.4824.60132587618.921.10
2015-04-0824.4524.5724.4524.51257015418.851.10
2015-04-0724.6024.6224.4824.4987079518.841.10
2015-04-0624.3324.7024.3124.60221695518.921.10
2015-04-030.000.000.0024.440N/AN/A
2015-04-0224.3324.4724.3224.44130076618.801.09
2015-04-0124.3024.3924.2924.36217031318.741.09
2015-03-3124.2224.4824.2224.37227036018.751.09
2015-03-3024.2424.3524.1124.27307461518.671.09
2015-03-2723.7624.2323.7624.22199322118.631.08
2015-03-2623.5223.8423.4923.83198385818.331.07
2015-03-2523.7323.7523.5623.56191578118.121.05
2015-03-2423.8323.8323.6923.72179405218.251.06
2015-03-2323.8323.9523.8023.84130977618.341.07
2015-03-2023.7823.8723.6823.80177513518.311.07
2015-03-1923.6423.7723.6423.74147984518.261.06
2015-03-1823.6323.7623.5623.71150646718.241.06
2015-03-1723.6123.6823.6123.64172206918.191.06
2015-03-1623.6023.7023.6023.67107678018.211.06
2015-03-1323.6123.6823.5423.59112607118.151.06
2015-03-1223.6223.7623.5823.74134784818.261.06
2015-03-1123.7223.7523.5823.63198890218.181.06
2015-03-1023.8023.8623.6923.70335502118.231.06
2015-03-0923.9424.0523.9123.91252368318.391.07
2015-03-0624.0424.1323.9323.94337877018.421.07
2015-03-0524.0924.1624.0524.05163115118.501.08
2015-03-0424.1324.1824.0624.10376994718.541.08
2015-03-0324.3024.3224.1424.15287350118.581.08
2015-03-0224.2024.3524.2024.35164633918.731.09
2015-02-2724.2824.3224.2024.20320158419.061.02
2015-02-2624.2624.3224.2324.28165085719.121.02
2015-02-2524.2924.3724.2224.30150657319.131.02
2015-02-2424.2124.3524.2124.34187522019.171.03
2015-02-2324.3024.3924.2024.24355161019.091.02
2015-02-2024.4124.4924.2824.32371445119.151.03
2015-02-1924.2824.5224.2324.49414706119.281.03
2015-02-1824.1624.3424.1624.33263920419.161.03
2015-02-1724.1024.2624.0824.22392716319.071.02
2015-02-160.000.000.0024.150N/AN/A
2015-02-1324.1024.1824.0824.15572721319.021.02
2015-02-1224.0724.2024.0524.11812190118.981.02
2015-02-1123.9424.1123.9224.10626755718.981.02
2015-02-1024.0424.0923.8824.03994107818.921.01
2015-02-0923.9624.1923.9623.961477423518.871.01
2015-02-0624.1524.3423.8124.135233557619.001.02
2015-02-0517.4717.7217.3917.7142728413.950.75
2015-02-0417.5017.6317.3317.3882416313.690.73
2015-02-0317.3117.6917.1917.6297133713.870.74
2015-02-0217.1417.2616.8817.2599452513.580.73
2015-01-3017.2417.3117.0217.11670435N/AN/A
2015-01-2917.2817.4617.1417.46901443N/AN/A
2015-01-2817.7617.7917.2217.30624644N/AN/A
2015-01-2717.5717.7217.4617.61593921N/AN/A
2015-01-2617.7817.9117.5917.89680822N/AN/A
Get more Data

Exelis Stock Chart

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

Exelis Historical Prices: Past 5 years

Max Stock Price 24.82 May 27,2015
Min Stock Price 9.18 Jul 25,2012
Avg Stock Price 15.81

Exelis Historical PE ratio: Past 5 years

Max PE Ratio 19.28 Feb 19,2015
Min PE Ratio 5.89 Apr 19,2013
Avg PE Ratio 11.46

Exelis Historical PS ratio: Past 5 years

Max PS Ratio 1.19 May 22,2015
Min PS Ratio 0.34 Feb 26,2013
Avg PS Ratio 0.66

XLS Industry Peers

Company Price Change (%)
Cae (CAE)17.430.07 (0.4%)
Teledyne Technologies (TDY)135.970.5 (0.37%)
Harris (HRS)113.940.29 (0.25%)
General Dynamics (GD)204.552.15 (1.06%)
Lockheed Martin (LMT)289.120.55 (0.19%)
Boeing (BA)212.141.86 (0.88%)
L3 Technologies (LLL)176.621.1 (0.62%)

We provide Exelis historical quotes along with PE ratio and PS ratio for doing Exelis fundamental analysis. The price and volume changes on a daily basis is provided in the Exelis stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. XLS closed at 24.66 and traded with a volume of 53764812 on the last trading day. The company's P/S ratio was at a high of 1.19 on 27 May, 2015 according to our Exelis stock market history data. .