Exelis Stock Price History, XLS Historical Prices

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

The 10 year data of Exelis stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Exelis price to earnings ratio data. The Exelis stock price history chart shows that the stock price reached a high of $24.82 on May 22, 2015, and a low of $10.28 on Feb 26, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-05-28 24.82 24.84 24.66 24.66 53,764,812 18.4 1.18
2015-05-27 24.73 24.89 24.73 24.82 3,345,546 18.52 1.19
2015-05-26 24.78 24.82 24.64 24.69 2,664,607 18.43 1.18
2015-05-25 0 0 0 24.82 0 - -
2015-05-22 24.68 24.87 24.65 24.82 3,549,072 18.52 1.19
2015-05-21 24.55 24.63 24.53 24.61 1,007,162 18.37 1.18
2015-05-20 24.53 24.67 24.53 24.56 1,287,525 18.33 1.17
2015-05-19 24.59 24.64 24.54 24.62 1,599,039 18.37 1.18
2015-05-18 24.54 24.65 24.5 24.6 2,089,333 18.36 1.17
2015-05-15 24.53 24.58 24.49 24.53 683,736 18.31 1.17
2015-05-14 24.41 24.55 24.41 24.54 1,830,855 18.31 1.17
2015-05-13 24.38 24.44 24.34 24.38 1,726,832 18.19 1.16
2015-05-12 24.42 24.43 24.32 24.38 1,515,425 18.19 1.16
2015-05-11 24.47 24.53 24.41 24.45 1,898,098 18.25 1.17
2015-05-08 24.54 24.54 24.45 24.51 1,220,069 18.29 1.17
2015-05-07 24.44 24.51 24.38 24.43 1,252,207 18.23 1.17
2015-05-06 24.67 24.67 24.42 24.44 2,325,578 18.8 1.09
2015-05-05 24.61 24.72 24.45 24.52 2,617,679 18.86 1.1
2015-05-04 24.57 24.67 24.54 24.64 1,394,628 18.95 1.1
2015-05-01 24.56 24.66 24.55 24.62 1,373,860 18.94 1.1
2015-04-30 24.35 24.6 24.33 24.52 3,548,288 18.86 1.1
2015-04-29 24.54 24.61 24.36 24.44 1,976,298 18.8 1.09
2015-04-28 24.54 24.64 24.52 24.6 2,836,697 18.92 1.1
2015-04-27 24.59 24.68 24.53 24.58 1,849,064 18.91 1.1
2015-04-24 24.64 24.67 24.55 24.61 2,183,368 18.93 1.1
2015-04-23 24.7 24.73 24.6 24.67 835,954 18.98 1.1
2015-04-22 24.65 24.77 24.65 24.73 4,365,750 19.02 1.11
2015-04-21 24.45 24.73 24.43 24.69 1,914,389 18.99 1.1
2015-04-20 24.42 24.54 24.42 24.44 966,995 18.8 1.09
2015-04-17 24.42 24.47 24.33 24.35 1,672,116 18.73 1.09
2015-04-16 24.59 24.63 24.5 24.54 1,142,519 18.88 1.1
2015-04-15 24.58 24.66 24.56 24.64 1,623,601 18.95 1.1
2015-04-14 24.53 24.62 24.52 24.57 2,035,726 18.9 1.1
2015-04-13 24.56 24.73 24.54 24.54 1,211,368 18.88 1.1
2015-04-10 24.64 24.67 24.57 24.62 1,102,407 18.94 1.1
2015-04-09 24.51 24.61 24.48 24.6 1,325,876 18.92 1.1
2015-04-08 24.45 24.57 24.45 24.51 2,570,154 18.85 1.1
2015-04-07 24.6 24.62 24.48 24.49 870,795 18.84 1.1
2015-04-06 24.33 24.7 24.31 24.6 2,216,955 18.92 1.1
2015-04-03 0 0 0 24.44 0 - -
2015-04-02 24.33 24.47 24.32 24.44 1,300,766 18.8 1.09
2015-04-01 24.3 24.39 24.29 24.36 2,170,313 18.74 1.09
2015-03-31 24.22 24.48 24.22 24.37 2,270,360 18.75 1.09
2015-03-30 24.24 24.35 24.11 24.27 3,074,615 18.67 1.09
2015-03-27 23.76 24.23 23.76 24.22 1,993,221 18.63 1.08
2015-03-26 23.52 23.84 23.49 23.83 1,983,858 18.33 1.07
2015-03-25 23.73 23.75 23.56 23.56 1,915,781 18.12 1.05
2015-03-24 23.83 23.83 23.69 23.72 1,794,052 18.25 1.06
2015-03-23 23.83 23.95 23.8 23.84 1,309,776 18.34 1.07
2015-03-20 23.78 23.87 23.68 23.8 1,775,135 18.31 1.07
2015-03-19 23.64 23.77 23.64 23.74 1,479,845 18.26 1.06
2015-03-18 23.63 23.76 23.56 23.71 1,506,467 18.24 1.06
2015-03-17 23.61 23.68 23.61 23.64 1,722,069 18.19 1.06
2015-03-16 23.6 23.7 23.6 23.67 1,076,780 18.21 1.06
2015-03-13 23.61 23.68 23.54 23.59 1,126,071 18.15 1.06
2015-03-12 23.62 23.76 23.58 23.74 1,347,848 18.26 1.06
2015-03-11 23.72 23.75 23.58 23.63 1,988,902 18.18 1.06
2015-03-10 23.8 23.86 23.69 23.7 3,355,021 18.23 1.06
2015-03-09 23.94 24.05 23.91 23.91 2,523,683 18.39 1.07
2015-03-06 24.04 24.13 23.93 23.94 3,378,770 18.42 1.07
2015-03-05 24.09 24.16 24.05 24.05 1,631,151 18.5 1.08
2015-03-04 24.13 24.18 24.06 24.1 3,769,947 18.54 1.08
2015-03-03 24.3 24.32 24.14 24.15 2,873,501 18.58 1.08
2015-03-02 24.2 24.35 24.2 24.35 1,646,339 18.73 1.09
2015-02-27 24.28 24.32 24.2 24.2 3,201,584 19.06 1.02
2015-02-26 24.26 24.32 24.23 24.28 1,650,857 19.12 1.02
2015-02-25 24.29 24.37 24.22 24.3 1,506,573 19.13 1.02
2015-02-24 24.21 24.35 24.21 24.34 1,875,220 19.17 1.03
2015-02-23 24.3 24.39 24.2 24.24 3,551,610 19.09 1.02
2015-02-20 24.41 24.49 24.28 24.32 3,714,451 19.15 1.03
2015-02-19 24.28 24.52 24.23 24.49 4,147,061 19.28 1.03
2015-02-18 24.16 24.34 24.16 24.33 2,639,204 19.16 1.03
2015-02-17 24.1 24.26 24.08 24.22 3,927,163 19.07 1.02
2015-02-16 0 0 0 24.15 0 - -
2015-02-13 24.1 24.18 24.08 24.15 5,727,213 19.02 1.02
2015-02-12 24.07 24.2 24.05 24.11 8,121,901 18.98 1.02
2015-02-11 23.94 24.11 23.92 24.1 6,267,557 18.98 1.02
2015-02-10 24.04 24.09 23.88 24.03 9,941,078 18.92 1.01
2015-02-09 23.96 24.19 23.96 23.96 14,774,235 18.87 1.01
2015-02-06 24.15 24.34 23.81 24.13 52,335,576 19 1.02
2015-02-05 17.47 17.72 17.39 17.71 427,284 13.95 0.75
2015-02-04 17.5 17.63 17.33 17.38 824,163 13.69 0.73
2015-02-03 17.31 17.69 17.19 17.62 971,337 13.87 0.74
2015-02-02 17.14 17.26 16.88 17.25 994,525 13.58 0.73
2015-01-30 17.24 17.31 17.02 17.11 670,435 - -
2015-01-29 17.28 17.46 17.14 17.46 901,443 - -
2015-01-28 17.76 17.79 17.22 17.3 624,644 - -
2015-01-27 17.57 17.72 17.46 17.61 593,921 - -
2015-01-26 17.78 17.91 17.59 17.89 680,822 - -
Get more Data

Exelis Stock History 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 Stock Price History: Past 5 years

Max Stock Price24.82May 22,2015
Min Stock Price10.28Feb 26,2013
Avg Stock Price16.84

Exelis Historical PE ratio: Past 5 years

Max PE Ratio19.28Feb 19,2015
Min PE Ratio5.89Apr 19,2013
Avg PE Ratio11.62

Exelis Historical PS ratio: Past 5 years

Max PS Ratio1.19May 22,2015
Min PS Ratio0.34Feb 26,2013
Avg PS Ratio0.67

XLS Industry Peers

Company Price Change (%)
Meggitt Plc (MEGGY)13.680.09 (0.65%)
Cae (CAE)18.430.34 (1.81%)
Boeing (BA)353.351.69 (0.48%)
L3 Technologies (LLL)210.981.91 (0.9%)
Raytheon (RTN)216.541.19 (0.55%)
Boeing (BA)353.351.69 (0.48%)
Northrop Grumman (NOC)350.365.64 (1.58%)

We provide Exelis share price history 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. The closing price was $24.66 and 53,764,812 shares of XLS were traded on May 28, 2015. The company's P/S ratio was at a high of 1.19 on May 22, 2015 according to our Exelis stock history data.