5 DAY PERFORMANCE
-17.36%
1 MONTH PERFORMANCE
-31.07%
3 MONTH PERFORMANCE
-22.99%
6 MONTH PERFORMANCE
-42.31%
YEAR-TO-DATE PERFORMANCE
+9.38%
1 YEAR PERFORMANCE
+18.27%
ON Semiconductor Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $68.94 | $64.63 (-6.25%) | $70.29 | $62.76 | 14.03 M | |
| 11/04/2026 | $72.90 | $71.24 (-2.28%) | $74.19 | $68.61 | 10.79 M | $27.73 B |
| 11/03/2026 | $71.99 | $72.60 (0.85%) | $74.00 | $70.06 | 15.54 M | $28.26 B |
| 11/02/2026 | $72.22 | $70.11 (-2.92%) | $74.77 | $69.88 | 12.56 M | $27.29 B |
| 10/30/2026 | $72.67 | $71.67 (-1.38%) | $72.77 | $69.64 | 16.57 M | $27.90 B |
| 10/29/2026 | $74.68 | $75.24 (0.75%) | $75.96 | $73.80 | 8.53 M | $29.37 B |
| 10/28/2026 | $76.60 | $75.63 (-1.27%) | $77.07 | $74.41 | 11.18 M | $29.52 B |
| 10/27/2026 | $75.37 | $78.67 (4.38%) | $79.29 | $74.95 | 9.49 M | $30.70 B |
| 10/26/2026 | $72.50 | $74.06 (2.15%) | $74.93 | $72.22 | 8.54 M | $28.91 B |
| 10/23/2026 | $72.56 | $72.25 (-0.43%) | $73.28 | $71.76 | 8.16 M | $28.20 B |
| 10/22/2026 | $75.22 | $73.23 (-2.65%) | $75.46 | $72.43 | 12.51 M | $28.58 B |
| 10/21/2026 | $76.40 | $76.94 (0.71%) | $77.69 | $74.95 | 8.34 M | $30.03 B |
| 10/20/2026 | $72.02 | $75.62 (5%) | $76.27 | $71.39 | 9.02 M | $29.51 B |
| 10/19/2026 | $72.97 | $73.12 (0.21%) | $74.16 | $71.27 | 8.01 M | $28.54 B |
| 10/16/2026 | $72.71 | $72.02 (-0.95%) | $75.07 | $71.74 | 9.22 M | $28.11 B |
| 10/15/2026 | $71.11 | $73.70 (3.64%) | $74.37 | $71.00 | 11.03 M | $28.77 B |
| 10/14/2026 | $74.83 | $73.36 (-1.96%) | $76.05 | $71.84 | 12.08 M | $28.63 B |
| 10/13/2026 | $74.85 | $76.69 (2.46%) | $76.75 | $74.27 | 7.15 M | $29.93 B |
| 10/12/2026 | $76.88 | $76.00 (-1.14%) | $77.27 | $75.94 | 7.56 M | $29.66 B |
| 10/09/2026 | $81.23 | $77.53 (-4.55%) | $81.25 | $75.78 | 10.30 M | $30.26 B |
| 10/08/2026 | $80.47 | $79.41 (-1.32%) | $81.60 | $78.54 | 11.65 M | $30.99 B |
| 10/07/2026 | $84.21 | $82.51 (-2.02%) | $85.21 | $82.05 | 12.97 M | $32.20 B |
| 10/06/2026 | $86.90 | $86.31 (-0.68%) | $86.92 | $85.22 | 8.74 M | $33.69 B |
| 10/05/2026 | $85.10 | $85.93 (0.98%) | $86.33 | $83.90 | 11.34 M | $33.54 B |
| 10/02/2026 | $84.75 | $84.89 (0.17%) | $86.45 | $82.96 | 22.91 M | $33.13 B |
| 10/01/2026 | $76.56 | $80.08 (4.6%) | $80.46 | $76.12 | 10.94 M | $31.26 B |
| 09/30/2026 | $76.50 | $76.87 (0.48%) | $77.20 | $75.36 | 6.87 M | $30.00 B |
| 09/29/2026 | $77.12 | $75.95 (-1.52%) | $77.45 | $75.10 | 9.41 M | $29.64 B |
| 09/28/2026 | $77.00 | $75.65 (-1.75%) | $77.21 | $74.11 | 10.41 M | $29.53 B |
| 09/25/2026 | $74.27 | $77.20 (3.95%) | $77.68 | $73.66 | 11.20 M | $30.13 B |
| 09/24/2026 | $72.50 | $73.15 (0.9%) | $73.30 | $71.79 | 10.45 M | $28.55 B |
| 09/23/2026 | $73.77 | $74.10 (0.45%) | $74.48 | $72.21 | 9.15 M | $28.92 B |
| 09/22/2026 | $71.75 | $73.60 (2.58%) | $73.83 | $71.18 | 11.96 M | $28.73 B |
| 09/21/2026 | $71.00 | $71.72 (1.01%) | $72.05 | $68.17 | 12.34 M | $27.99 B |
| 09/18/2026 | $70.14 | $69.98 (-0.23%) | $70.82 | $68.52 | 20.50 M | $27.31 B |
| 09/17/2026 | $68.13 | $68.30 (0.25%) | $69.80 | $66.05 | 16.66 M | $26.66 B |
| 09/16/2026 | $74.33 | $66.60 (-10.4%) | $74.42 | $65.80 | 18.82 M | $25.99 B |
| 09/15/2026 | $73.35 | $73.20 (-0.2%) | $74.75 | $71.35 | 12.54 M | $28.57 B |
| 09/14/2026 | $72.38 | $71.65 (-1.01%) | $73.14 | $71.46 | 12.42 M | $27.96 B |
| 09/11/2026 | $70.98 | $76.14 (7.27%) | $76.19 | $70.38 | 11.29 M | $29.72 B |
| 09/10/2026 | $69.42 | $70.17 (1.08%) | $70.55 | $68.79 | 7.83 M | $27.39 B |
| 09/09/2026 | $70.83 | $70.98 (0.21%) | $72.45 | $70.54 | 6.51 M | $27.70 B |
| 09/08/2026 | $74.81 | $71.08 (-4.99%) | $74.95 | $70.87 | 14.89 M | $27.74 B |
| 09/04/2026 | $75.23 | $74.38 (-1.13%) | $75.33 | $73.57 | 10.32 M | $29.03 B |
| 09/03/2026 | $72.19 | $73.65 (2.02%) | $74.31 | $71.36 | 8.14 M | $28.75 B |
| 09/02/2026 | $72.86 | $72.34 (-0.71%) | $74.14 | $71.66 | 7.14 M | $28.23 B |
| 09/01/2026 | $72.63 | $72.65 (0.03%) | $73.10 | $71.41 | 7.72 M | $28.36 B |
| 08/31/2026 | $73.55 | $74.09 (0.73%) | $74.98 | $73.35 | 5.79 M | $28.92 B |
| 08/28/2026 | $74.40 | $72.61 (-2.41%) | $74.40 | $72.05 | 7.11 M | $28.34 B |
| 08/27/2026 | $74.55 | $74.80 (0.34%) | $74.91 | $73.18 | 6.41 M | $29.19 B |
| 08/26/2026 | $72.56 | $73.22 (0.91%) | $73.83 | $72.39 | 4.35 M | $28.58 B |
| 08/25/2026 | $73.13 | $72.51 (-0.85%) | $73.37 | $71.63 | 5.76 M | $28.30 B |
| 08/24/2026 | $73.45 | $71.93 (-2.07%) | $73.53 | $70.92 | 8.49 M | $28.07 B |
| 08/21/2026 | $75.27 | $74.21 (-1.41%) | $75.67 | $73.52 | 4.53 M | $28.96 B |
| 08/20/2026 | $76.00 | $74.71 (-1.7%) | $76.69 | $74.50 | 5.87 M | $29.16 B |
| 08/19/2026 | $80.53 | $76.58 (-4.91%) | $81.07 | $76.43 | 8.99 M | $29.89 B |
| 08/18/2026 | $79.99 | $79.42 (-0.71%) | $80.90 | $76.96 | 10.81 M | $31.00 B |
| 08/17/2026 | $83.34 | $83.38 (0.05%) | $85.55 | $83.28 | 6.58 M | $32.54 B |
| 08/14/2026 | $81.83 | $82.66 (1.01%) | $83.57 | $81.50 | 4.48 M | $32.26 B |
| 08/13/2026 | $82.88 | $81.56 (-1.59%) | $84.50 | $81.30 | 5.79 M | $31.83 B |
| 08/12/2026 | $84.34 | $83.32 (-1.21%) | $84.84 | $82.51 | 9.82 M | $32.52 B |
| 08/11/2026 | $81.49 | $81.11 (-0.47%) | $82.65 | $80.47 | 5.63 M | $31.66 B |
| 08/10/2026 | $81.50 | $79.78 (-2.11%) | $82.51 | $79.72 | 8.39 M | $31.14 B |
| 08/07/2026 | $80.22 | $81.17 (1.18%) | $81.63 | $79.72 | 9.84 M | $31.68 B |
| 08/06/2026 | $75.87 | $78.33 (3.24%) | $80.42 | $75.69 | 9.41 M | $30.57 B |
| 08/05/2026 | $79.01 | $76.91 (-2.66%) | $80.79 | $76.54 | 17.29 M | $30.02 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.
