5 DAY PERFORMANCE
-42.51%
1 MONTH PERFORMANCE
-6.71%
3 MONTH PERFORMANCE
-9.16%
6 MONTH PERFORMANCE
+21.37%
YEAR-TO-DATE PERFORMANCE
+9.38%
1 YEAR PERFORMANCE
+53.80%
ON Semiconductor Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $102.62 | $103.63 (0.98%) | $104.21 | $100.06 | 11.84 M | $40.69 B |
| 05/05/2026 | $97.65 | $102.67 (5.14%) | $105.81 | $96.08 | 22.72 M | $40.46 B |
| 05/04/2026 | $104.89 | $102.04 (-2.72%) | $105.00 | $101.49 | 17.00 M | $40.21 B |
| 05/01/2026 | $100.89 | $103.03 (2.12%) | $103.32 | $99.70 | 9.70 M | $40.60 B |
| 04/30/2026 | $100.22 | $100.81 (0.59%) | $101.69 | $98.54 | 9.53 M | $39.73 B |
| 04/29/2026 | $99.56 | $98.86 (-0.7%) | $101.26 | $97.34 | 13.02 M | $39.62 B |
| 04/28/2026 | $95.01 | $93.30 (-1.8%) | $96.78 | $92.44 | 11.51 M | $37.39 B |
| 04/27/2026 | $98.13 | $98.04 (-0.09%) | $99.62 | $96.39 | 9.90 M | $39.29 B |
| 04/24/2026 | $99.23 | $98.40 (-0.84%) | $100.30 | $95.95 | 13.37 M | $39.44 B |
| 04/23/2026 | $92.81 | $97.78 (5.36%) | $99.19 | $92.50 | 20.86 M | $39.19 B |
| 04/22/2026 | $88.72 | $88.99 (0.3%) | $89.69 | $87.02 | 11.54 M | $35.67 B |
| 04/21/2026 | $85.72 | $86.91 (1.39%) | $87.51 | $84.75 | 10.04 M | $34.83 B |
| 04/20/2026 | $82.67 | $85.56 (3.5%) | $85.59 | $81.64 | 9.54 M | $34.29 B |
| 04/17/2026 | $80.34 | $83.01 (3.32%) | $83.52 | $79.78 | 15.74 M | $33.27 B |
| 04/16/2026 | $74.36 | $79.93 (7.49%) | $80.50 | $73.98 | 19.32 M | $32.04 B |
| 04/15/2026 | $71.64 | $72.43 (1.1%) | $72.55 | $71.09 | 6.03 M | $29.03 B |
| 04/14/2026 | $71.74 | $72.05 (0.43%) | $72.53 | $70.81 | 7.27 M | $28.88 B |
| 04/13/2026 | $70.30 | $71.02 (1.02%) | $71.31 | $68.81 | 7.82 M | $28.46 B |
| 04/10/2026 | $69.14 | $68.65 (-0.71%) | $70.11 | $68.14 | 6.28 M | $27.51 B |
| 04/09/2026 | $68.48 | $68.49 (0.01%) | $69.07 | $67.90 | 5.81 M | $27.45 B |
| 04/08/2026 | $67.50 | $68.38 (1.3%) | $68.52 | $66.38 | 9.81 M | $27.41 B |
| 04/07/2026 | $63.25 | $63.79 (0.85%) | $64.00 | $61.91 | 5.49 M | $25.57 B |
| 04/06/2026 | $62.92 | $63.49 (0.91%) | $64.62 | $62.56 | 5.31 M | $25.45 B |
| 04/02/2026 | $59.78 | $62.19 (4.03%) | $62.48 | $59.72 | 7.07 M | $24.93 B |
| 04/01/2026 | $62.78 | $62.20 (-0.92%) | $63.69 | $61.96 | 6.72 M | $24.93 B |
| 03/31/2026 | $57.33 | $61.92 (8.01%) | $62.16 | $57.00 | 12.77 M | $24.82 B |
| 03/30/2026 | $58.62 | $55.66 (-5.05%) | $59.44 | $55.03 | 8.40 M | $22.31 B |
| 03/27/2026 | $61.39 | $58.35 (-4.95%) | $61.39 | $57.94 | 7.14 M | $23.39 B |
| 03/26/2026 | $61.80 | $60.87 (-1.5%) | $62.57 | $60.57 | 7.46 M | $24.40 B |
| 03/25/2026 | $63.88 | $63.10 (-1.22%) | $64.35 | $62.71 | 5.54 M | $25.29 B |
| 03/24/2026 | $59.04 | $62.34 (5.59%) | $63.07 | $59.04 | 6.83 M | $24.99 B |
| 03/23/2026 | $60.81 | $59.89 (-1.51%) | $61.64 | $59.68 | 5.35 M | $24.00 B |
| 03/20/2026 | $59.26 | $59.26 (0%) | $60.34 | $58.28 | 12.54 M | $23.75 B |
| 03/19/2026 | $59.00 | $59.29 (0.49%) | $60.51 | $58.50 | 7.56 M | $23.76 B |
| 03/18/2026 | $60.79 | $60.46 (-0.54%) | $61.82 | $60.41 | 5.07 M | $24.23 B |
| 03/17/2026 | $60.39 | $60.98 (0.98%) | $61.34 | $60.18 | 4.80 M | $24.44 B |
| 03/16/2026 | $59.92 | $59.88 (-0.07%) | $60.85 | $59.42 | 6.52 M | $24.00 B |
| 03/13/2026 | $58.38 | $58.55 (0.29%) | $59.55 | $57.68 | 7.56 M | $23.47 B |
| 03/12/2026 | $58.24 | $57.69 (-0.94%) | $58.93 | $57.36 | 6.69 M | $23.12 B |
| 03/11/2026 | $59.65 | $59.24 (-0.69%) | $60.63 | $58.65 | 4.23 M | $23.74 B |
| 03/10/2026 | $59.25 | $59.59 (0.57%) | $60.98 | $58.58 | 7.50 M | $23.88 B |
| 03/09/2026 | $55.97 | $59.23 (5.82%) | $59.32 | $54.99 | 9.91 M | $23.74 B |
| 03/06/2026 | $58.49 | $56.87 (-2.77%) | $58.99 | $56.62 | 10.65 M | $22.79 B |
| 03/05/2026 | $61.32 | $60.85 (-0.77%) | $62.43 | $59.59 | 8.14 M | $24.39 B |
| 03/04/2026 | $64.50 | $62.53 (-3.05%) | $64.63 | $62.17 | 7.50 M | $25.06 B |
| 03/03/2026 | $63.79 | $63.42 (-0.58%) | $64.45 | $62.38 | 8.58 M | $25.42 B |
| 03/02/2026 | $65.12 | $66.48 (2.09%) | $66.48 | $63.96 | 5.62 M | $26.65 B |
| 02/27/2026 | $66.87 | $66.48 (-0.58%) | $67.32 | $65.56 | 9.31 M | $26.65 B |
| 02/26/2026 | $69.80 | $68.16 (-2.35%) | $69.83 | $67.03 | 7.91 M | $27.32 B |
| 02/25/2026 | $71.28 | $69.68 (-2.24%) | $72.10 | $69.38 | 7.33 M | $27.93 B |
| 02/24/2026 | $69.99 | $70.03 (0.06%) | $72.02 | $69.04 | 5.70 M | $28.07 B |
| 02/23/2026 | $68.95 | $69.47 (0.75%) | $70.20 | $68.04 | 4.62 M | $27.84 B |
| 02/20/2026 | $67.79 | $69.11 (1.95%) | $69.70 | $67.61 | 5.27 M | $27.70 B |
| 02/19/2026 | $69.81 | $68.09 (-2.46%) | $70.22 | $67.02 | 8.00 M | $27.29 B |
| 02/18/2026 | $73.56 | $70.66 (-3.94%) | $73.76 | $70.02 | 8.96 M | $28.32 B |
| 02/17/2026 | $72.11 | $71.96 (-0.21%) | $73.10 | $70.75 | 6.67 M | $28.84 B |
| 02/13/2026 | $70.28 | $72.21 (2.75%) | $72.27 | $69.49 | 9.39 M | $28.94 B |
| 02/12/2026 | $71.05 | $70.63 (-0.59%) | $73.63 | $70.17 | 12.95 M | $28.31 B |
| 02/11/2026 | $69.24 | $71.18 (2.8%) | $71.68 | $68.75 | 12.27 M | $28.53 B |
| 02/10/2026 | $64.74 | $67.38 (4.08%) | $68.80 | $64.15 | 19.28 M | $27.01 B |
| 02/09/2026 | $64.82 | $65.10 (0.43%) | $65.92 | $64.62 | 13.06 M | $26.09 B |
| 02/06/2026 | $64.21 | $65.20 (1.54%) | $65.45 | $63.31 | 13.00 M | $26.53 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
