IXYS Historical Stock Price

Below is the stock price history for Ixys IXYS. Data is recorded each day for the historical open, high, low, close and volume. The Ixys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ixys Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 23.20 23.20 23.00 23.025 18,474
2018-01-12 24.40 24.65 24.40 24.60 9,373
2018-01-11 24.25 24.40 24.25 24.375 9,631
2018-01-10 24.25 24.35 24.20 24.275 35,034
2018-01-09 24.55 24.60 24.40 24.425 25,270
2018-01-08 24.25 24.55 24.25 24.55 8,577
2018-01-05 24.30 24.45 24.25 24.35 17,132
2018-01-04 24.35 24.40 24.20 24.40 14,002
2018-01-03 24.05 24.25 24.00 24.20 8,717
2018-01-02 24.05 24.10 23.95 24.00 5,975
2017-12-29 23.95 24.20 23.95 24.00 5,875
2017-12-28 24.00 24.00 23.85 23.95 22,163
2017-12-27 23.95 23.95 23.85 23.90 20,763
2017-12-26 24.00 24.00 23.80 23.85 14,505
2017-12-22 24.30 24.30 24.10 24.10 6,905
2017-12-21 24.10 24.30 24.05 24.30 68,427
2017-12-20 24.05 24.15 24.05 24.15 21,113
2017-12-19 24.10 24.20 24.00 24.05 13,760
2017-12-18 24.10 24.25 24.10 24.15 7,262
2017-12-15 23.80 24.10 23.80 23.95 5,078
2017-12-14 23.70 23.90 23.65 23.70 20,829
2017-12-13 23.95 24.00 23.75 23.75 24,503
2017-12-12 23.80 23.95 23.80 23.80 7,348
2017-12-11 23.90 24.00 23.85 23.85 16,505
2017-12-08 23.90 23.95 23.80 23.90 6,210
2017-12-07 23.70 23.90 23.65 23.85 6,677
2017-12-06 23.70 23.75 23.60 23.60 7,692
2017-12-05 24.00 24.00 23.70 23.75 15,686
2017-12-04 24.20 24.25 23.85 23.90 13,866
2017-12-01 24.00 24.15 23.60 24.15 17,693

» More Ixys Stock Price History

To see other companies like Ixys (IXYS), view our stock market today for news, and other data.