5 DAY PERFORMANCE
-4.29%
1 MONTH PERFORMANCE
+3.01%
3 MONTH PERFORMANCE
+0.33%
6 MONTH PERFORMANCE
-1.79%
YEAR-TO-DATE PERFORMANCE
-21.86%
1 YEAR PERFORMANCE
-25.93%
ON Semiconductor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $55.17 | $54.74 (-0.78%) | $56.12 | $54.67 | 7.17 M | $22.27 B |
| 12/04/2025 | $56.95 | $54.79 (-3.79%) | $57.04 | $54.34 | 11.17 M | $22.29 B |
| 12/03/2025 | $51.58 | $57.15 (10.8%) | $57.52 | $51.49 | 13.56 M | $23.25 B |
| 12/02/2025 | $50.58 | $51.48 (1.78%) | $51.98 | $49.13 | 11.95 M | $20.95 B |
| 12/01/2025 | $49.49 | $50.43 (1.9%) | $51.33 | $49.26 | 6.46 M | $20.52 B |
| 11/28/2025 | $49.90 | $50.24 (0.68%) | $50.47 | $49.48 | 3.64 M | $20.44 B |
| 11/26/2025 | $48.30 | $49.64 (2.77%) | $50.33 | $48.20 | 8.29 M | $20.20 B |
| 11/25/2025 | $47.46 | $48.31 (1.79%) | $48.71 | $47.06 | 6.39 M | $19.66 B |
| 11/24/2025 | $47.19 | $47.39 (0.42%) | $47.98 | $46.68 | 12.24 M | $19.28 B |
| 11/21/2025 | $45.17 | $46.70 (3.39%) | $47.66 | $44.56 | 14.42 M | $19.00 B |
| 11/20/2025 | $46.49 | $44.90 (-3.42%) | $47.15 | $44.69 | 10.39 M | $18.27 B |
| 11/19/2025 | $47.16 | $46.12 (-2.21%) | $47.73 | $45.96 | 11.87 M | $18.77 B |
| 11/18/2025 | $45.58 | $45.56 (-0.04%) | $46.04 | $44.85 | 7.13 M | $18.54 B |
| 11/17/2025 | $46.53 | $46.02 (-1.1%) | $47.29 | $45.37 | 7.96 M | $18.73 B |
| 11/14/2025 | $47.07 | $46.92 (-0.32%) | $48.40 | $46.51 | 5.57 M | $19.09 B |
| 11/13/2025 | $48.86 | $48.13 (-1.49%) | $50.32 | $47.44 | 8.32 M | $19.58 B |
| 11/12/2025 | $49.24 | $49.27 (0.06%) | $50.01 | $48.56 | 6.49 M | $20.05 B |
| 11/11/2025 | $48.56 | $48.43 (-0.27%) | $48.95 | $47.85 | 5.54 M | $19.71 B |
| 11/10/2025 | $49.05 | $48.54 (-1.04%) | $49.19 | $47.75 | 6.23 M | $19.75 B |
| 11/07/2025 | $47.99 | $47.83 (-0.33%) | $48.34 | $46.31 | 10.82 M | $19.46 B |
| 11/06/2025 | $49.98 | $48.80 (-2.36%) | $50.57 | $47.77 | 9.21 M | $19.86 B |
| 11/05/2025 | $48.85 | $50.08 (2.52%) | $51.18 | $48.54 | 8.95 M | $20.38 B |
| 11/04/2025 | $50.30 | $48.28 (-4.02%) | $51.17 | $47.87 | 12.69 M | $19.65 B |
| 11/03/2025 | $49.53 | $50.46 (1.88%) | $52.26 | $47.99 | 18.06 M | $20.53 B |
| 10/31/2025 | $51.00 | $50.08 (-1.8%) | $51.75 | $49.95 | 11.64 M | $20.76 B |
| 10/30/2025 | $51.18 | $50.85 (-0.64%) | $51.88 | $50.83 | 9.14 M | $21.08 B |
| 10/29/2025 | $52.30 | $51.40 (-1.72%) | $52.55 | $51.03 | 9.86 M | $21.31 B |
| 10/28/2025 | $52.50 | $51.80 (-1.33%) | $52.58 | $51.10 | 6.84 M | $21.48 B |
| 10/27/2025 | $51.84 | $52.68 (1.62%) | $54.68 | $51.61 | 9.29 M | $21.84 B |
| 10/24/2025 | $52.50 | $50.71 (-3.41%) | $52.62 | $50.67 | 8.63 M | $21.02 B |
| 10/23/2025 | $50.36 | $51.78 (2.82%) | $52.66 | $50.23 | 12.57 M | $21.47 B |
| 10/22/2025 | $53.19 | $51.93 (-2.37%) | $54.52 | $51.66 | 11.60 M | $21.53 B |
| 10/21/2025 | $54.70 | $55.08 (0.69%) | $55.50 | $53.42 | 9.78 M | $22.84 B |
| 10/20/2025 | $53.35 | $54.89 (2.89%) | $55.99 | $53.10 | 9.63 M | $22.76 B |
| 10/17/2025 | $52.97 | $52.53 (-0.83%) | $53.07 | $51.22 | 8.04 M | $21.78 B |
| 10/16/2025 | $50.97 | $52.97 (3.92%) | $53.16 | $50.70 | 11.16 M | $21.96 B |
| 10/15/2025 | $50.62 | $50.36 (-0.51%) | $51.47 | $49.39 | 6.55 M | $20.88 B |
| 10/14/2025 | $48.74 | $49.54 (1.64%) | $51.19 | $48.68 | 7.92 M | $20.54 B |
| 10/13/2025 | $47.90 | $50.11 (4.61%) | $50.66 | $47.60 | 11.88 M | $20.78 B |
| 10/10/2025 | $50.00 | $45.74 (-8.52%) | $50.49 | $45.64 | 13.82 M | $18.96 B |
| 10/09/2025 | $50.88 | $49.97 (-1.79%) | $51.15 | $49.12 | 5.39 M | $20.72 B |
| 10/08/2025 | $48.44 | $50.88 (5.04%) | $51.26 | $48.27 | 8.82 M | $21.09 B |
| 10/07/2025 | $50.49 | $48.17 (-4.59%) | $50.66 | $47.73 | 8.63 M | $19.97 B |
| 10/06/2025 | $50.13 | $50.35 (0.44%) | $50.70 | $48.84 | 7.68 M | $20.88 B |
| 10/03/2025 | $49.03 | $49.27 (0.49%) | $49.92 | $48.82 | 5.30 M | $20.43 B |
| 10/02/2025 | $49.15 | $48.74 (-0.83%) | $49.86 | $48.09 | 9.71 M | $20.21 B |
| 10/01/2025 | $49.35 | $48.35 (-2.03%) | $50.07 | $47.94 | 8.42 M | $20.05 B |
| 09/30/2025 | $49.50 | $49.31 (-0.38%) | $49.62 | $47.90 | 8.57 M | $20.44 B |
| 09/29/2025 | $50.80 | $49.76 (-2.05%) | $50.90 | $49.68 | 5.52 M | $20.63 B |
| 09/26/2025 | $49.58 | $50.16 (1.17%) | $50.38 | $49.13 | 6.15 M | $20.80 B |
| 09/25/2025 | $50.31 | $49.77 (-1.07%) | $50.31 | $49.20 | 7.39 M | $20.63 B |
| 09/24/2025 | $50.42 | $50.94 (1.03%) | $51.48 | $50.13 | 5.52 M | $21.12 B |
| 09/23/2025 | $51.88 | $50.42 (-2.81%) | $52.82 | $50.37 | 9.37 M | $20.90 B |
| 09/22/2025 | $51.23 | $51.50 (0.53%) | $52.18 | $51.07 | 6.14 M | $21.35 B |
| 09/19/2025 | $51.61 | $51.07 (-1.05%) | $51.65 | $50.31 | 18.15 M | $21.17 B |
| 09/18/2025 | $51.40 | $51.83 (0.84%) | $52.62 | $50.67 | 10.78 M | $21.49 B |
| 09/17/2025 | $49.59 | $49.80 (0.42%) | $51.60 | $49.03 | 6.15 M | $20.65 B |
| 09/16/2025 | $48.50 | $49.56 (2.19%) | $49.84 | $48.33 | 8.17 M | $20.55 B |
| 09/15/2025 | $48.25 | $48.11 (-0.29%) | $48.82 | $47.20 | 9.33 M | $19.95 B |
| 09/12/2025 | $48.94 | $48.26 (-1.39%) | $49.12 | $48.05 | 4.28 M | $20.01 B |
| 09/11/2025 | $48.45 | $49.02 (1.18%) | $49.28 | $48.08 | 7.05 M | $20.32 B |
| 09/10/2025 | $48.65 | $48.13 (-1.07%) | $49.53 | $47.73 | 6.39 M | $19.95 B |
| 09/09/2025 | $48.85 | $48.62 (-0.47%) | $49.23 | $48.33 | 3.95 M | $20.16 B |
| 09/08/2025 | $49.61 | $48.88 (-1.47%) | $49.61 | $47.84 | 4.98 M | $20.27 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.
