YuMe Stock Price History, YUME Historical Prices

Add to My Stocks
$3.7 $0.04 (1.09%) YUME stock closing price Feb 01, 2018 (Closing)

We provide 10 years stock price data for free. You can download YuMe stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with YuMe price to earnings ratio data. The YuMe stock price history chart shows that the stock price was at a low of $2.45 on Sep 29, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-01 3.74 3.95 3.7 3.7 932,809 37 0.79
2018-01-31 3.73 3.8 3.58 3.66 448,299 36.6 0.78
2018-01-30 3.76 3.82 3.53 3.7 765,841 37 0.79
2018-01-29 3.9 4.01 3.7 3.76 880,881 37.6 0.81
2018-01-26 4.13 4.2 3.88 3.9 812,354 39 0.84
2018-01-25 4.38 4.4 4.12 4.13 456,354 41.3 0.89
2018-01-24 4.48 4.53 4.28 4.34 376,687 43.4 0.93
2018-01-23 4.47 4.59 4.41 4.42 338,324 44.2 0.95
2018-01-22 4.57 4.58 4.44 4.47 252,408 44.7 0.96
2018-01-19 4.62 4.62 4.42 4.59 318,713 45.9 0.98
2018-01-18 4.62 4.67 4.44 4.64 236,787 46.4 1
2018-01-17 4.64 4.68 4.4 4.66 368,977 46.6 1
2018-01-16 4.64 4.67 4.36 4.64 267,232 46.4 1
2018-01-10 4.69 4.85 4.56 4.8 171,942 48 1.03
2018-01-09 4.69 4.77 4.59 4.7 198,225 47 1.01
2018-01-08 4.7 4.78 4.54 4.72 235,206 47.2 1.01
2018-01-05 4.75 4.77 4.49 4.77 354,158 47.7 1.02
2018-01-04 4.55 4.8 4.52 4.69 518,201 46.9 1.01
2018-01-03 4.58 4.61 4.43 4.57 252,605 45.7 0.98
2018-01-02 4.78 4.8 4.36 4.62 610,351 46.2 0.99
2017-12-29 4.59 4.92 4.53 4.78 383,849 47.8 1.03
2017-12-28 4.13 4.59 4.11 4.55 1,073,011 45.5 0.98
2017-12-27 3.75 4.09 3.75 4.06 984,584 40.6 0.87
2017-12-26 3.63 3.64 3.57 3.59 111,311 35.9 0.77
2017-12-22 3.69 3.75 3.6 3.63 61,391 36.3 0.78
2017-12-21 3.6 3.8 3.6 3.66 149,067 36.6 0.78
2017-12-20 3.58 3.72 3.57 3.57 95,935 35.7 0.77
2017-12-19 3.57 3.7 3.57 3.61 66,528 36.1 0.77
2017-12-18 3.6 3.65 3.58 3.62 125,625 36.2 0.78
2017-12-14 3.54 3.63 3.35 3.48 105,578 34.8 0.75
2017-12-13 3.52 3.63 3.52 3.54 52,467 35.4 0.76
2017-12-12 3.65 3.74 3.48 3.51 115,244 35.1 0.75
2017-12-11 3.8 3.87 3.64 3.66 91,662 36.6 0.78
2017-12-08 3.75 3.87 3.63 3.77 209,882 37.7 0.81
2017-12-07 3.6 3.74 3.59 3.68 114,202 36.8 0.79
2017-12-06 3.53 3.65 3.53 3.6 75,988 36 0.77
2017-12-05 3.54 3.69 3.5 3.52 86,182 35.2 0.75
2017-12-04 3.64 3.75 3.54 3.56 61,128 35.6 0.76
2017-12-01 3.57 3.8 3.57 3.61 128,937 36.1 0.77
2017-11-30 3.7 3.8 3.55 3.56 80,248 35.6 0.76
2017-11-29 3.72 3.79 3.63 3.64 55,639 36.4 0.78
2017-11-28 3.65 3.76 3.65 3.73 59,878 37.3 0.8
2017-11-27 3.82 3.89 3.58 3.61 59,414 36.1 0.77
2017-11-24 3.76 3.89 3.76 3.77 51,509 37.7 0.81
2017-11-23 0 0 0 3.72 0 - -
2017-11-22 3.74 3.85 3.72 3.72 48,693 37.2 0.8
2017-11-21 3.8 3.85 3.74 3.74 58,691 37.4 0.8
2017-11-20 3.74 3.87 3.74 3.78 47,711 37.8 0.81
2017-11-17 3.71 3.8 3.71 3.74 49,036 37.4 0.8
2017-11-16 3.64 3.78 3.63 3.72 64,545 37.2 0.8
2017-11-15 3.63 3.74 3.62 3.63 59,938 36.3 0.78
2017-11-14 3.71 3.73 3.63 3.63 46,083 36.3 0.78
2017-11-13 3.76 3.87 3.74 3.74 74,760 37.4 0.8
2017-11-10 3.83 3.89 3.8 3.81 95,565 38.1 0.82
2017-11-09 3.9 3.91 3.8 3.83 61,822 38.3 0.82
2017-11-08 3.86 3.92 3.83 3.85 166,933 38.5 0.83
2017-11-07 3.93 4 3.83 3.86 163,877 38.6 0.83
2017-11-06 3.87 4 3.87 3.93 42,213 39.3 0.84
2017-11-03 3.93 4.08 3.8 3.86 151,258 38.6 0.83
2017-11-02 4.15 4.15 3.97 3.97 107,697 39.7 0.85
2017-11-01 4.27 4.27 4.12 4.19 128,023 41.9 0.9
2017-10-31 4.02 4.22 4.02 4.2 153,271 42 0.9
2017-10-30 4.02 4.04 3.84 3.94 137,869 39.4 0.85
2017-10-27 4.15 4.15 4.03 4.06 92,393 40.6 0.87
2017-10-26 4.18 4.25 4.11 4.12 99,421 41.2 0.88
2017-10-25 4.2 4.3 4.18 4.21 231,872 42.1 0.9
2017-10-24 4.15 4.27 4.13 4.2 136,713 42 0.9
2017-10-23 4.22 4.27 4.06 4.23 60,111 42.3 0.91
2017-10-20 4.16 4.37 4.16 4.23 105,083 42.3 0.91
2017-10-19 4.3 4.32 4.14 4.18 151,780 41.8 0.9
2017-10-18 4.46 4.49 4.33 4.34 34,748 43.4 0.93
2017-10-17 4.41 4.53 4.41 4.46 92,820 44.6 0.96
2017-10-16 4.56 4.58 4.4 4.43 79,222 44.3 0.95
2017-10-13 4.55 4.57 4.43 4.47 76,052 44.7 0.96
2017-10-12 4.44 4.5 4.41 4.44 35,902 44.4 0.95
2017-10-11 4.35 4.5 4.32 4.47 102,920 44.7 0.96
2017-10-10 4.43 4.46 4.27 4.32 78,551 43.2 0.93
2017-10-09 4.56 4.56 4.32 4.34 89,510 43.4 0.93
2017-10-06 4.55 4.56 4.46 4.5 50,011 45 0.97
2017-10-05 4.59 4.59 4.47 4.5 76,503 45 0.97
2017-10-04 4.6 4.62 4.51 4.59 68,403 45.9 0.98
2017-10-03 4.52 4.62 4.5 4.55 143,996 45.5 0.98
2017-10-02 4.66 4.7 4.52 4.52 91,527 45.2 0.97
2017-09-29 4.63 4.67 4.55 4.63 126,432 46.3 0.99
2017-09-28 4.5 4.67 4.45 4.62 152,655 46.2 0.99
2017-09-27 4.65 4.69 4.52 4.55 171,797 45.5 0.98
2017-09-26 4.71 4.71 4.51 4.59 182,416 45.9 0.98
2017-09-25 4.61 4.76 4.6 4.72 467,245 47.2 1.01
2017-09-22 4.71 4.8 4.71 4.76 107,732 47.6 1.02
Get more Data

YuMe Stock History Chart

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

YuMe Stock Price History: Past 5 years

Max Stock Price11.64Sep 19,2013
Min Stock Price2.45Sep 29,2015
Avg Stock Price4.9

YuMe Historical PE ratio: Past 5 years

Max PE Ratio59Aug 30,2017
Min PE Ratio34.8Dec 14,2017
Avg PE Ratio42.97

YuMe Historical PS ratio: Past 5 years

Max PS Ratio1.27Aug 30,2017
Min PS Ratio0.45Sep 29,2015
Avg PS Ratio0.85

YUME Industry Peers

Company Price Change (%)
Millennial Media (MM)1.750 (0%)
Charm Communications (CHRM)4.630 (0%)
Electronic Arts (EA)127.12.49 (2%)
Gannet (GCI)10.730.52 (5.09%)
Alphabet (GOOGL)1128.0918.19 (1.64%)
Visa (V)122.932.55 (2.12%)
Mastercard (MA)175.762.81 (1.62%)

We provide YuMe share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick YuMe stock analysis. The price and volume changes on a daily basis is provided in the YuMe stock price history. The daily volume changes indicate the investor interest in the stock. YUME stock closed at $3.7 and traded with a volume of 932,809 on the last trading day. YuMe historical P/S ratio was at a high of 1.27 on Aug 30, 2017 and a low of 0.45 on Sep 29, 2015.