NasdaqGS - Delayed Quote • USD
ON Semiconductor Corporation (ON)
At close: 4:00 PM EDT
After hours: 4:48 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 66.22 | 68.96 | 66.17 | 68.06 | 68.06 | 12,577,078 |
Apr 25, 2024 | 65.55 | 67.32 | 65.47 | 66.38 | 66.38 | 9,329,900 |
Apr 24, 2024 | 67.17 | 67.45 | 64.33 | 65.53 | 65.53 | 12,812,300 |
Apr 23, 2024 | 60.58 | 61.98 | 60.37 | 61.68 | 61.68 | 6,917,500 |
Apr 22, 2024 | 61.02 | 61.31 | 59.34 | 60.65 | 60.65 | 7,414,900 |
Apr 19, 2024 | 61.15 | 62.51 | 60.26 | 60.71 | 60.71 | 9,857,300 |
Apr 18, 2024 | 63.01 | 63.77 | 61.51 | 62.93 | 62.93 | 8,437,300 |
Apr 17, 2024 | 65.28 | 65.87 | 64.11 | 64.47 | 64.47 | 6,826,300 |
Apr 16, 2024 | 65.40 | 65.50 | 64.06 | 64.72 | 64.72 | 5,214,700 |
Apr 15, 2024 | 67.85 | 67.95 | 64.88 | 65.64 | 65.64 | 7,077,400 |
Apr 12, 2024 | 69.19 | 69.38 | 66.57 | 66.64 | 66.64 | 7,450,700 |
Apr 11, 2024 | 69.64 | 70.77 | 69.06 | 70.60 | 70.60 | 5,206,700 |
Apr 10, 2024 | 69.23 | 70.02 | 68.39 | 69.23 | 69.23 | 4,859,300 |
Apr 9, 2024 | 69.83 | 71.98 | 69.64 | 70.94 | 70.94 | 6,344,700 |
Apr 8, 2024 | 69.31 | 70.36 | 68.58 | 68.75 | 68.75 | 3,915,100 |
Apr 5, 2024 | 69.10 | 69.67 | 68.11 | 69.32 | 69.32 | 7,564,500 |
Apr 4, 2024 | 71.39 | 72.54 | 68.80 | 69.10 | 69.10 | 7,280,100 |
Apr 3, 2024 | 70.29 | 71.51 | 69.87 | 70.73 | 70.73 | 5,308,700 |
Apr 2, 2024 | 71.80 | 72.00 | 70.31 | 70.48 | 70.48 | 7,107,300 |
Apr 1, 2024 | 73.89 | 74.89 | 73.14 | 73.85 | 73.85 | 4,601,400 |
Mar 28, 2024 | 75.43 | 76.08 | 73.38 | 73.55 | 73.55 | 7,408,900 |
Mar 27, 2024 | 73.92 | 75.77 | 73.00 | 75.61 | 75.61 | 6,723,600 |
Mar 26, 2024 | 74.00 | 74.16 | 72.67 | 72.89 | 72.89 | 5,876,600 |
Mar 25, 2024 | 72.20 | 74.55 | 72.12 | 73.54 | 73.54 | 5,462,700 |
Mar 22, 2024 | 75.00 | 75.74 | 73.86 | 74.68 | 74.68 | 3,345,600 |
Mar 21, 2024 | 76.83 | 77.41 | 75.17 | 75.78 | 75.78 | 5,929,700 |
Mar 20, 2024 | 73.64 | 76.05 | 73.08 | 75.57 | 75.57 | 5,947,100 |
Mar 19, 2024 | 73.16 | 74.56 | 72.85 | 74.04 | 74.04 | 4,609,500 |
Mar 18, 2024 | 75.49 | 75.72 | 73.73 | 73.82 | 73.82 | 5,860,300 |
Mar 15, 2024 | 74.44 | 76.28 | 74.44 | 74.87 | 74.87 | 9,726,100 |
Mar 14, 2024 | 79.43 | 79.69 | 76.15 | 77.17 | 77.17 | 6,778,800 |
Mar 13, 2024 | 81.13 | 82.33 | 79.69 | 79.89 | 79.89 | 5,260,900 |
Mar 12, 2024 | 82.30 | 82.65 | 80.29 | 82.59 | 82.59 | 5,919,700 |
Mar 11, 2024 | 78.66 | 81.60 | 78.11 | 81.60 | 81.60 | 6,604,200 |
Mar 8, 2024 | 82.44 | 83.64 | 78.90 | 78.95 | 78.95 | 7,832,500 |
Mar 7, 2024 | 77.83 | 85.16 | 77.83 | 82.96 | 82.96 | 10,642,400 |
Mar 6, 2024 | 78.81 | 79.39 | 77.06 | 77.62 | 77.62 | 8,108,800 |
Mar 5, 2024 | 78.40 | 79.27 | 75.72 | 76.99 | 76.99 | 6,556,400 |
Mar 4, 2024 | 81.76 | 81.95 | 79.43 | 79.88 | 79.88 | 5,362,100 |
Mar 1, 2024 | 79.16 | 82.33 | 78.77 | 81.14 | 81.14 | 6,849,000 |
Feb 29, 2024 | 77.61 | 79.08 | 77.04 | 78.92 | 78.92 | 7,597,700 |
Feb 28, 2024 | 75.96 | 77.21 | 75.56 | 76.47 | 76.47 | 3,362,200 |
Feb 27, 2024 | 78.50 | 79.81 | 76.97 | 76.97 | 76.97 | 4,919,200 |
Feb 26, 2024 | 76.87 | 78.31 | 76.36 | 77.57 | 77.57 | 4,435,900 |
Feb 23, 2024 | 78.10 | 78.38 | 76.19 | 76.19 | 76.19 | 5,996,800 |
Feb 22, 2024 | 79.59 | 79.59 | 77.45 | 78.36 | 78.36 | 8,038,500 |
Feb 21, 2024 | 76.37 | 77.71 | 76.12 | 77.62 | 77.62 | 5,598,000 |
Feb 20, 2024 | 77.42 | 77.95 | 76.23 | 77.47 | 77.47 | 5,255,300 |
Feb 16, 2024 | 80.94 | 81.22 | 78.19 | 78.64 | 78.64 | 4,909,300 |
Feb 15, 2024 | 82.23 | 82.60 | 80.45 | 80.62 | 80.62 | 5,519,800 |
Feb 14, 2024 | 79.91 | 81.82 | 79.21 | 81.67 | 81.67 | 8,508,200 |
Feb 13, 2024 | 78.00 | 79.66 | 77.16 | 78.59 | 78.59 | 7,442,500 |
Feb 12, 2024 | 81.00 | 83.43 | 80.68 | 80.92 | 80.92 | 6,575,300 |
Feb 9, 2024 | 81.39 | 81.59 | 79.71 | 80.80 | 80.80 | 6,266,600 |
Feb 8, 2024 | 77.13 | 80.93 | 77.13 | 80.71 | 80.71 | 8,992,100 |
Feb 7, 2024 | 77.04 | 77.48 | 75.09 | 76.96 | 76.96 | 7,464,900 |
Feb 6, 2024 | 77.03 | 77.37 | 74.90 | 76.32 | 76.32 | 11,111,100 |
Feb 5, 2024 | 75.60 | 78.75 | 75.44 | 77.59 | 77.59 | 15,999,400 |
Feb 2, 2024 | 69.20 | 71.14 | 68.78 | 70.83 | 70.83 | 9,861,400 |
Feb 1, 2024 | 71.60 | 71.95 | 69.25 | 70.19 | 70.19 | 9,565,200 |
Jan 31, 2024 | 71.43 | 73.06 | 70.72 | 71.13 | 71.13 | 7,175,800 |
Jan 30, 2024 | 72.91 | 73.60 | 72.17 | 72.57 | 72.57 | 6,609,600 |
Jan 29, 2024 | 72.25 | 73.02 | 71.67 | 73.02 | 73.02 | 8,614,600 |
Jan 26, 2024 | 72.10 | 73.60 | 71.46 | 71.71 | 71.71 | 10,023,300 |
Jan 25, 2024 | 75.86 | 75.96 | 72.31 | 72.69 | 72.69 | 12,997,200 |
Jan 24, 2024 | 76.27 | 77.47 | 75.00 | 75.15 | 75.15 | 8,803,600 |
Jan 23, 2024 | 75.98 | 77.07 | 75.29 | 76.75 | 76.75 | 6,936,900 |
Jan 22, 2024 | 74.50 | 76.62 | 74.36 | 75.19 | 75.19 | 7,961,300 |
Jan 19, 2024 | 74.20 | 74.48 | 72.60 | 73.87 | 73.87 | 12,680,100 |
Jan 18, 2024 | 74.01 | 74.56 | 71.93 | 73.22 | 73.22 | 11,314,600 |
Jan 17, 2024 | 72.32 | 72.40 | 70.70 | 72.27 | 72.27 | 8,164,300 |
Jan 16, 2024 | 73.13 | 74.83 | 72.55 | 73.80 | 73.80 | 6,901,800 |
Jan 12, 2024 | 74.20 | 75.33 | 73.25 | 73.47 | 73.47 | 5,096,800 |
Jan 11, 2024 | 75.59 | 75.90 | 72.94 | 74.43 | 74.43 | 10,264,100 |
Jan 10, 2024 | 76.00 | 76.35 | 73.17 | 75.61 | 75.61 | 11,842,800 |
Jan 9, 2024 | 76.60 | 77.89 | 75.76 | 77.03 | 77.03 | 7,559,800 |
Jan 8, 2024 | 76.34 | 78.72 | 76.17 | 77.94 | 77.94 | 6,371,300 |
Jan 5, 2024 | 76.16 | 77.09 | 75.07 | 75.70 | 75.70 | 6,839,500 |
Jan 4, 2024 | 75.85 | 77.99 | 74.80 | 76.20 | 76.20 | 10,670,000 |
Jan 3, 2024 | 79.38 | 79.78 | 77.56 | 79.31 | 79.31 | 6,156,400 |
Jan 2, 2024 | 82.77 | 83.72 | 80.28 | 81.45 | 81.45 | 7,943,200 |
Dec 29, 2023 | 85.07 | 85.14 | 82.89 | 83.53 | 83.53 | 4,192,400 |
Dec 28, 2023 | 85.00 | 85.50 | 84.26 | 84.98 | 84.98 | 3,063,800 |
Dec 27, 2023 | 85.84 | 86.10 | 84.60 | 85.05 | 85.05 | 3,440,700 |
Dec 26, 2023 | 84.50 | 85.98 | 84.15 | 85.47 | 85.47 | 3,223,600 |
Dec 22, 2023 | 83.90 | 84.47 | 82.99 | 84.01 | 84.01 | 2,431,900 |
Dec 21, 2023 | 83.00 | 84.05 | 82.66 | 83.65 | 83.65 | 4,493,900 |
Dec 20, 2023 | 84.00 | 84.96 | 81.13 | 81.17 | 81.17 | 6,142,900 |
Dec 19, 2023 | 83.76 | 85.00 | 83.54 | 84.74 | 84.74 | 4,392,200 |
Dec 18, 2023 | 85.00 | 85.24 | 82.76 | 83.76 | 83.76 | 6,349,600 |
Dec 15, 2023 | 85.64 | 86.77 | 84.50 | 85.65 | 85.65 | 16,804,300 |
Dec 14, 2023 | 82.50 | 86.46 | 82.46 | 86.21 | 86.21 | 11,343,600 |
Dec 13, 2023 | 78.96 | 81.62 | 77.86 | 81.06 | 81.06 | 5,768,500 |
Dec 12, 2023 | 78.81 | 78.90 | 77.57 | 78.39 | 78.39 | 6,313,000 |
Dec 11, 2023 | 76.68 | 80.20 | 76.45 | 79.40 | 79.40 | 7,903,500 |
Dec 8, 2023 | 75.57 | 77.25 | 75.52 | 76.14 | 76.14 | 4,583,800 |
Dec 7, 2023 | 73.76 | 76.31 | 73.63 | 75.84 | 75.84 | 6,248,200 |
Dec 6, 2023 | 73.65 | 74.75 | 73.15 | 73.44 | 73.44 | 5,201,000 |
Dec 5, 2023 | 72.64 | 72.91 | 71.45 | 72.28 | 72.28 | 3,368,400 |
Dec 4, 2023 | 73.26 | 74.17 | 71.73 | 73.10 | 73.10 | 5,499,800 |
Dec 1, 2023 | 71.25 | 74.24 | 70.89 | 74.18 | 74.18 | 6,067,200 |
Nov 30, 2023 | 72.16 | 72.42 | 70.66 | 71.33 | 71.33 | 7,154,900 |
Nov 29, 2023 | 70.45 | 73.22 | 70.40 | 71.62 | 71.62 | 7,747,900 |
Nov 28, 2023 | 68.72 | 69.44 | 68.23 | 69.10 | 69.10 | 4,425,800 |
Nov 27, 2023 | 68.90 | 69.54 | 68.42 | 68.68 | 68.68 | 4,041,600 |
Nov 24, 2023 | 68.64 | 69.45 | 68.61 | 69.28 | 69.28 | 1,718,000 |
Nov 22, 2023 | 68.88 | 69.82 | 68.24 | 68.56 | 68.56 | 4,375,200 |
Nov 21, 2023 | 70.04 | 70.23 | 68.15 | 68.39 | 68.39 | 5,998,700 |
Nov 20, 2023 | 69.96 | 70.75 | 69.72 | 70.68 | 70.68 | 4,342,300 |
Nov 17, 2023 | 69.73 | 70.31 | 69.07 | 70.03 | 70.03 | 4,046,500 |
Nov 16, 2023 | 70.91 | 71.07 | 69.02 | 69.46 | 69.46 | 6,018,900 |
Nov 15, 2023 | 71.04 | 72.90 | 70.86 | 71.13 | 71.13 | 6,130,000 |
Nov 14, 2023 | 69.35 | 70.69 | 69.08 | 69.96 | 69.96 | 9,083,600 |
Nov 13, 2023 | 66.37 | 66.82 | 65.75 | 66.65 | 66.65 | 7,078,800 |
Nov 10, 2023 | 65.50 | 67.84 | 65.14 | 67.38 | 67.38 | 7,929,500 |
Nov 9, 2023 | 66.28 | 66.50 | 64.03 | 64.35 | 64.35 | 10,548,000 |
Nov 8, 2023 | 66.77 | 66.83 | 65.46 | 66.25 | 66.25 | 8,908,600 |
Nov 7, 2023 | 66.28 | 67.46 | 65.80 | 66.80 | 66.80 | 9,650,100 |
Nov 6, 2023 | 68.65 | 68.96 | 65.42 | 66.23 | 66.23 | 9,284,400 |
Nov 3, 2023 | 67.37 | 68.88 | 66.87 | 68.25 | 68.25 | 11,671,600 |
Nov 2, 2023 | 65.92 | 67.34 | 64.28 | 66.63 | 66.63 | 12,027,200 |
Nov 1, 2023 | 62.50 | 64.86 | 61.47 | 64.84 | 64.84 | 15,562,900 |
Oct 31, 2023 | 64.18 | 65.03 | 61.72 | 62.64 | 62.64 | 22,213,200 |
Oct 30, 2023 | 73.29 | 73.59 | 64.99 | 65.34 | 65.34 | 39,759,800 |
Oct 27, 2023 | 84.27 | 84.57 | 82.65 | 83.52 | 83.52 | 10,637,400 |
Oct 26, 2023 | 82.77 | 84.57 | 82.01 | 82.79 | 82.79 | 8,230,600 |
Oct 25, 2023 | 82.85 | 84.25 | 80.62 | 81.16 | 81.16 | 8,726,700 |
Oct 24, 2023 | 84.09 | 85.78 | 83.63 | 85.09 | 85.09 | 5,268,000 |
Oct 23, 2023 | 84.07 | 85.32 | 82.90 | 83.61 | 83.61 | 5,548,400 |
Oct 20, 2023 | 87.00 | 87.70 | 83.85 | 84.83 | 84.83 | 7,076,300 |
Oct 19, 2023 | 90.00 | 90.09 | 86.55 | 87.01 | 87.01 | 5,609,600 |
Oct 18, 2023 | 90.00 | 90.60 | 88.63 | 89.59 | 89.59 | 5,338,100 |
Oct 17, 2023 | 90.07 | 92.86 | 90.00 | 91.69 | 91.69 | 4,730,100 |
Oct 16, 2023 | 89.83 | 92.05 | 89.52 | 91.69 | 91.69 | 4,814,300 |
Oct 13, 2023 | 93.77 | 93.92 | 88.82 | 89.14 | 89.14 | 5,440,700 |
Oct 12, 2023 | 95.35 | 95.59 | 92.28 | 93.05 | 93.05 | 5,602,700 |
Oct 11, 2023 | 93.53 | 95.20 | 93.38 | 95.14 | 95.14 | 3,877,200 |
Oct 10, 2023 | 91.90 | 94.19 | 91.56 | 93.32 | 93.32 | 4,313,100 |
Oct 9, 2023 | 89.80 | 91.18 | 89.09 | 90.93 | 90.93 | 2,224,800 |
Oct 6, 2023 | 87.77 | 91.50 | 86.84 | 90.93 | 90.93 | 4,095,100 |
Oct 5, 2023 | 89.74 | 90.25 | 86.94 | 88.17 | 88.17 | 4,075,800 |
Oct 4, 2023 | 87.50 | 90.71 | 87.31 | 89.99 | 89.99 | 7,263,500 |
Oct 3, 2023 | 92.04 | 92.83 | 88.35 | 89.76 | 89.76 | 6,101,300 |
Oct 2, 2023 | 93.95 | 95.64 | 92.04 | 93.37 | 93.37 | 3,943,000 |
Sep 29, 2023 | 95.50 | 95.67 | 92.76 | 92.95 | 92.95 | 4,214,400 |
Sep 28, 2023 | 92.14 | 95.64 | 91.43 | 94.05 | 94.05 | 4,385,000 |
Sep 27, 2023 | 91.30 | 92.77 | 90.21 | 92.05 | 92.05 | 4,681,900 |
Sep 26, 2023 | 93.42 | 93.71 | 89.28 | 90.15 | 90.15 | 6,590,600 |
Sep 25, 2023 | 92.98 | 95.07 | 92.52 | 94.46 | 94.46 | 2,773,100 |
Sep 22, 2023 | 92.16 | 94.70 | 91.95 | 93.81 | 93.81 | 5,173,600 |
Sep 21, 2023 | 91.77 | 92.37 | 90.83 | 90.93 | 90.93 | 5,111,700 |
Sep 20, 2023 | 94.97 | 95.69 | 92.79 | 92.84 | 92.84 | 2,898,600 |
Sep 19, 2023 | 94.53 | 94.87 | 92.93 | 94.24 | 94.24 | 3,422,300 |
Sep 18, 2023 | 92.00 | 94.92 | 92.00 | 94.60 | 94.60 | 3,295,200 |
Sep 15, 2023 | 95.72 | 95.87 | 92.27 | 93.10 | 93.10 | 9,748,400 |
Sep 14, 2023 | 97.94 | 98.07 | 94.80 | 96.47 | 96.47 | 5,544,900 |
Sep 13, 2023 | 96.82 | 98.58 | 96.39 | 96.83 | 96.83 | 4,060,500 |
Sep 12, 2023 | 96.62 | 99.45 | 96.42 | 96.79 | 96.79 | 3,411,700 |
Sep 11, 2023 | 99.18 | 99.37 | 95.95 | 97.85 | 97.85 | 3,923,900 |
Sep 8, 2023 | 98.75 | 99.76 | 96.94 | 97.92 | 97.92 | 3,600,100 |
Sep 7, 2023 | 97.46 | 99.15 | 96.12 | 98.51 | 98.51 | 4,723,100 |
Sep 6, 2023 | 99.30 | 101.30 | 97.74 | 99.49 | 99.49 | 3,367,800 |
Sep 5, 2023 | 99.23 | 100.21 | 97.17 | 99.31 | 99.31 | 3,137,700 |
Sep 1, 2023 | 99.31 | 99.85 | 97.75 | 99.40 | 99.40 | 3,233,500 |
Aug 31, 2023 | 98.61 | 100.29 | 98.18 | 98.46 | 98.46 | 5,804,500 |
Aug 30, 2023 | 97.20 | 99.44 | 96.57 | 98.85 | 98.85 | 4,351,200 |
Aug 29, 2023 | 93.18 | 97.88 | 93.00 | 97.61 | 97.61 | 5,691,400 |
Aug 28, 2023 | 93.13 | 94.50 | 92.98 | 93.63 | 93.63 | 3,899,700 |
Aug 25, 2023 | 90.63 | 92.78 | 89.73 | 92.32 | 92.32 | 4,662,000 |
Aug 24, 2023 | 94.49 | 94.66 | 89.73 | 89.96 | 89.96 | 6,014,900 |
Aug 23, 2023 | 90.77 | 93.36 | 90.39 | 92.88 | 92.88 | 5,768,900 |
Aug 22, 2023 | 94.86 | 95.18 | 92.14 | 92.37 | 92.37 | 3,918,300 |
Aug 21, 2023 | 91.50 | 93.52 | 91.23 | 93.03 | 93.03 | 4,580,900 |
Aug 18, 2023 | 89.04 | 91.23 | 88.63 | 90.73 | 90.73 | 4,647,100 |
Aug 17, 2023 | 92.09 | 92.68 | 89.91 | 90.03 | 90.03 | 6,768,900 |
Aug 16, 2023 | 94.29 | 94.58 | 92.03 | 92.18 | 92.18 | 5,262,300 |
Aug 15, 2023 | 96.21 | 96.41 | 93.89 | 94.13 | 94.13 | 4,850,700 |
Aug 14, 2023 | 94.20 | 97.15 | 93.57 | 97.12 | 97.12 | 5,280,600 |
Aug 11, 2023 | 96.51 | 96.70 | 94.31 | 94.57 | 94.57 | 5,442,000 |
Aug 10, 2023 | 100.55 | 101.15 | 97.06 | 97.73 | 97.73 | 4,730,700 |
Aug 9, 2023 | 101.37 | 101.52 | 98.88 | 99.09 | 99.09 | 4,854,000 |
Aug 8, 2023 | 102.33 | 102.33 | 99.90 | 101.38 | 101.38 | 4,184,200 |
Aug 7, 2023 | 104.00 | 104.87 | 102.69 | 103.59 | 103.59 | 4,112,500 |
Aug 4, 2023 | 101.43 | 103.71 | 100.48 | 102.31 | 102.31 | 6,470,300 |
Aug 3, 2023 | 101.45 | 102.95 | 100.40 | 102.70 | 102.70 | 6,033,400 |
Aug 2, 2023 | 106.89 | 107.16 | 103.12 | 103.57 | 103.57 | 6,906,500 |
Aug 1, 2023 | 107.73 | 109.41 | 106.60 | 108.09 | 108.09 | 5,441,600 |
Jul 31, 2023 | 109.74 | 111.35 | 107.08 | 107.75 | 107.75 | 14,150,300 |
Jul 28, 2023 | 103.70 | 105.39 | 102.50 | 105.09 | 105.09 | 7,604,100 |
Jul 27, 2023 | 103.06 | 104.53 | 100.80 | 102.11 | 102.11 | 7,432,400 |
Jul 26, 2023 | 99.32 | 100.33 | 97.96 | 99.25 | 99.25 | 5,532,200 |
Jul 25, 2023 | 98.46 | 101.57 | 98.29 | 100.04 | 100.04 | 5,920,000 |
Jul 24, 2023 | 96.33 | 98.06 | 95.88 | 97.69 | 97.69 | 5,175,600 |
Jul 21, 2023 | 98.41 | 99.29 | 97.75 | 98.76 | 98.76 | 10,005,800 |
Jul 20, 2023 | 100.17 | 101.52 | 96.30 | 97.30 | 97.30 | 9,221,200 |
Jul 19, 2023 | 104.81 | 104.81 | 101.88 | 101.91 | 101.91 | 6,101,200 |
Jul 18, 2023 | 104.06 | 105.35 | 102.90 | 104.84 | 104.84 | 5,224,700 |
Jul 17, 2023 | 99.80 | 104.88 | 99.50 | 104.33 | 104.33 | 6,871,100 |
Jul 14, 2023 | 102.00 | 102.65 | 99.11 | 99.68 | 99.68 | 4,976,400 |
Jul 13, 2023 | 99.39 | 102.31 | 98.63 | 102.04 | 102.04 | 6,467,400 |
Jul 12, 2023 | 98.37 | 98.98 | 97.14 | 98.63 | 98.63 | 4,783,300 |
Jul 11, 2023 | 97.34 | 97.52 | 95.18 | 96.64 | 96.64 | 3,962,000 |
Jul 10, 2023 | 93.98 | 96.03 | 93.55 | 95.98 | 95.98 | 4,799,300 |
Jul 7, 2023 | 93.34 | 94.81 | 92.35 | 93.30 | 93.30 | 4,144,900 |
Jul 6, 2023 | 91.66 | 92.72 | 90.69 | 92.61 | 92.61 | 4,685,800 |
Jul 5, 2023 | 95.51 | 95.93 | 92.87 | 92.95 | 92.95 | 5,812,900 |
Jul 3, 2023 | 95.46 | 96.85 | 94.72 | 96.83 | 96.83 | 3,602,000 |
Jun 30, 2023 | 93.00 | 95.32 | 92.61 | 94.58 | 94.58 | 5,394,900 |
Jun 29, 2023 | 92.00 | 92.32 | 90.72 | 92.08 | 92.08 | 3,831,200 |
Jun 28, 2023 | 90.62 | 92.78 | 90.57 | 91.21 | 91.21 | 4,346,700 |
Jun 27, 2023 | 88.63 | 91.95 | 88.10 | 91.87 | 91.87 | 5,380,000 |
Jun 26, 2023 | 88.64 | 90.00 | 87.97 | 88.62 | 88.62 | 4,250,700 |
Jun 23, 2023 | 86.94 | 87.98 | 86.20 | 87.52 | 87.52 | 9,132,500 |
Jun 22, 2023 | 87.07 | 89.26 | 87.00 | 88.95 | 88.95 | 4,635,900 |
Jun 21, 2023 | 88.77 | 89.79 | 87.56 | 88.07 | 88.07 | 4,973,000 |
Jun 20, 2023 | 89.55 | 90.88 | 88.21 | 89.38 | 89.38 | 5,845,900 |
Jun 16, 2023 | 91.79 | 92.08 | 89.61 | 90.15 | 90.15 | 28,120,300 |
Jun 15, 2023 | 91.29 | 92.00 | 90.65 | 91.00 | 91.00 | 8,116,400 |
Jun 14, 2023 | 92.12 | 93.35 | 90.67 | 92.74 | 92.74 | 7,149,100 |
Jun 13, 2023 | 92.04 | 93.44 | 91.34 | 92.67 | 92.67 | 7,615,100 |
Jun 12, 2023 | 90.19 | 91.36 | 89.36 | 91.06 | 91.06 | 6,527,100 |
Jun 9, 2023 | 91.76 | 92.68 | 88.11 | 89.02 | 89.02 | 6,365,000 |
Jun 8, 2023 | 89.86 | 90.71 | 88.71 | 89.99 | 89.99 | 4,129,600 |
Jun 7, 2023 | 89.14 | 92.13 | 89.03 | 89.24 | 89.24 | 7,824,700 |
Jun 6, 2023 | 85.55 | 89.11 | 85.52 | 88.48 | 88.48 | 5,217,900 |
Jun 5, 2023 | 87.08 | 87.24 | 84.95 | 85.63 | 85.63 | 3,770,600 |
Jun 2, 2023 | 88.80 | 89.44 | 85.87 | 86.83 | 86.83 | 5,135,800 |
Jun 1, 2023 | 84.94 | 88.31 | 84.05 | 87.95 | 87.95 | 6,930,700 |
May 31, 2023 | 82.35 | 85.25 | 82.00 | 83.60 | 83.60 | 9,835,600 |
May 30, 2023 | 89.35 | 89.84 | 83.45 | 83.97 | 83.97 | 9,087,900 |
May 26, 2023 | 82.87 | 87.77 | 82.83 | 86.62 | 86.62 | 10,518,700 |
May 25, 2023 | 80.12 | 82.71 | 77.92 | 82.00 | 82.00 | 9,598,500 |
May 24, 2023 | 80.14 | 80.86 | 78.35 | 79.79 | 79.79 | 8,641,800 |
May 23, 2023 | 84.33 | 84.65 | 81.80 | 82.54 | 82.54 | 6,675,700 |
May 22, 2023 | 83.91 | 85.59 | 83.71 | 85.24 | 85.24 | 5,091,500 |
May 19, 2023 | 86.19 | 86.46 | 83.58 | 84.36 | 84.36 | 8,190,300 |
May 18, 2023 | 86.00 | 87.07 | 84.91 | 86.49 | 86.49 | 7,624,200 |
May 17, 2023 | 84.63 | 86.90 | 82.11 | 85.63 | 85.63 | 12,764,700 |
May 16, 2023 | 82.01 | 85.39 | 81.71 | 83.04 | 83.04 | 10,998,500 |
May 15, 2023 | 81.76 | 82.46 | 80.56 | 82.39 | 82.39 | 6,125,200 |
May 12, 2023 | 81.22 | 83.04 | 80.07 | 81.34 | 81.34 | 6,477,900 |
May 11, 2023 | 79.42 | 80.75 | 78.42 | 80.32 | 80.32 | 4,438,200 |
May 10, 2023 | 80.50 | 80.72 | 78.87 | 79.87 | 79.87 | 5,187,100 |
May 9, 2023 | 79.21 | 79.94 | 77.47 | 78.81 | 78.81 | 4,736,900 |
May 8, 2023 | 81.24 | 81.72 | 79.58 | 80.52 | 80.52 | 3,421,400 |
May 5, 2023 | 77.66 | 81.58 | 77.33 | 81.22 | 81.22 | 7,087,600 |
May 4, 2023 | 78.00 | 79.26 | 77.09 | 77.83 | 77.83 | 5,189,400 |
May 3, 2023 | 79.05 | 80.37 | 78.43 | 78.58 | 78.58 | 5,127,100 |
May 2, 2023 | 79.38 | 81.38 | 77.87 | 79.17 | 79.17 | 8,329,000 |
May 1, 2023 | 74.89 | 78.98 | 74.17 | 78.33 | 78.33 | 16,264,700 |
Apr 28, 2023 | 69.97 | 72.06 | 68.84 | 71.96 | 71.96 | 10,264,800 |
Apr 27, 2023 | 68.68 | 70.08 | 66.67 | 69.98 | 69.98 | 14,023,800 |
Related Tickers
MRVL Marvell Technology, Inc.
69.62
+3.17%
NXPI NXP Semiconductors N.V.
242.70
+1.94%
TXN Texas Instruments Incorporated
177.48
+1.27%
WOLF Wolfspeed, Inc.
26.25
+5.55%
MCHP Microchip Technology Incorporated
93.60
+1.51%
MU Micron Technology, Inc.
114.84
+2.92%
QCOM QUALCOMM Incorporated
165.66
+1.45%
STM STMicroelectronics N.V.
41.33
-2.98%
AVGO Broadcom Inc.
1,344.07
+3.84%
ARM Arm Holdings plc
101.95
+4.10%