5 DAY PERFORMANCE
-51.30%
1 MONTH PERFORMANCE
-49.03%
3 MONTH PERFORMANCE
-1.10%
6 MONTH PERFORMANCE
+6.36%
YEAR-TO-DATE PERFORMANCE
+9.38%
1 YEAR PERFORMANCE
+11.40%
ON Semiconductor Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $125.58 | $131.55 (4.75%) | $132.42 | $125.19 | 12.04 M | $51.84 B |
| 06/18/2026 | $117.89 | $121.62 (3.16%) | $122.18 | $117.58 | 19.84 M | $47.93 B |
| 06/17/2026 | $120.24 | $112.92 (-6.09%) | $121.31 | $112.80 | 11.30 M | $44.50 B |
| 06/16/2026 | $125.35 | $118.25 (-5.66%) | $127.84 | $118.05 | 10.39 M | $46.60 B |
| 06/15/2026 | $123.49 | $125.90 (1.95%) | $126.22 | $121.28 | 11.02 M | $49.62 B |
| 06/12/2026 | $115.96 | $116.79 (0.72%) | $118.59 | $113.99 | 7.35 M | $46.03 B |
| 06/11/2026 | $113.66 | $115.96 (2.02%) | $116.40 | $110.76 | 12.07 M | $45.70 B |
| 06/10/2026 | $115.10 | $110.17 (-4.28%) | $115.98 | $108.70 | 14.06 M | $43.42 B |
| 06/09/2026 | $122.21 | $117.00 (-4.26%) | $124.00 | $108.30 | 16.83 M | $46.11 B |
| 06/08/2026 | $122.57 | $120.90 (-1.36%) | $124.53 | $119.83 | 12.14 M | $47.65 B |
| 06/05/2026 | $126.18 | $117.26 (-7.07%) | $126.31 | $116.72 | 19.06 M | $46.21 B |
| 06/04/2026 | $127.30 | $131.82 (3.55%) | $134.49 | $124.92 | 10.09 M | $51.95 B |
| 06/03/2026 | $130.00 | $133.93 (3.02%) | $134.92 | $126.15 | 10.11 M | $52.78 B |
| 06/02/2026 | $125.19 | $128.64 (2.76%) | $130.48 | $123.33 | 10.80 M | $50.70 B |
| 06/01/2026 | $119.39 | $120.92 (1.28%) | $121.05 | $115.81 | 9.13 M | $47.65 B |
| 05/29/2026 | $124.34 | $120.62 (-2.99%) | $124.52 | $119.45 | 11.27 M | $47.54 B |
| 05/28/2026 | $125.61 | $123.77 (-1.46%) | $125.88 | $119.24 | 8.37 M | $48.78 B |
| 05/27/2026 | $128.94 | $124.89 (-3.14%) | $129.00 | $120.04 | 13.93 M | $49.22 B |
| 05/26/2026 | $122.80 | $127.00 (3.42%) | $129.13 | $121.06 | 19.25 M | $50.05 B |
| 05/22/2026 | $110.86 | $116.20 (4.82%) | $117.89 | $110.83 | 8.50 M | $45.79 B |
| 05/21/2026 | $109.04 | $109.61 (0.52%) | $109.86 | $107.04 | 6.80 M | $43.20 B |
| 05/20/2026 | $108.04 | $110.21 (2.01%) | $110.80 | $107.00 | 9.81 M | $43.43 B |
| 05/19/2026 | $105.53 | $106.02 (0.46%) | $109.25 | $104.05 | 11.71 M | $41.78 B |
| 05/18/2026 | $114.19 | $109.43 (-4.17%) | $115.67 | $106.40 | 12.43 M | $43.13 B |
| 05/15/2026 | $113.42 | $113.11 (-0.27%) | $115.83 | $111.77 | 10.94 M | $44.58 B |
| 05/14/2026 | $115.12 | $118.37 (2.82%) | $119.10 | $112.51 | 11.50 M | $46.65 B |
| 05/13/2026 | $108.90 | $115.71 (6.25%) | $115.99 | $108.06 | 21.55 M | $45.60 B |
| 05/12/2026 | $104.82 | $104.11 (-0.68%) | $105.00 | $98.66 | 9.87 M | $41.03 B |
| 05/11/2026 | $102.73 | $107.24 (4.39%) | $107.25 | $102.48 | 9.69 M | $42.26 B |
| 05/08/2026 | $101.99 | $103.20 (1.19%) | $103.31 | $100.73 | 10.76 M | $40.67 B |
| 05/07/2026 | $105.27 | $100.61 (-4.43%) | $105.50 | $99.73 | 19.23 M | $39.65 B |
| 05/06/2026 | $102.62 | $105.77 (3.07%) | $105.90 | $100.06 | 21.98 M | $41.68 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 | $38.96 B |
| 04/28/2026 | $95.01 | $93.30 (-1.8%) | $96.78 | $92.44 | 11.51 M | $36.77 B |
| 04/27/2026 | $98.13 | $98.04 (-0.09%) | $99.62 | $96.39 | 9.90 M | $38.64 B |
| 04/24/2026 | $99.23 | $98.40 (-0.84%) | $100.30 | $95.95 | 13.37 M | $38.78 B |
| 04/23/2026 | $92.81 | $97.78 (5.36%) | $99.19 | $92.50 | 20.86 M | $38.54 B |
| 04/22/2026 | $88.72 | $88.99 (0.3%) | $89.69 | $87.02 | 11.54 M | $35.07 B |
| 04/21/2026 | $85.72 | $86.91 (1.39%) | $87.51 | $84.75 | 10.04 M | $34.25 B |
| 04/20/2026 | $82.67 | $85.56 (3.5%) | $85.59 | $81.64 | 9.54 M | $33.72 B |
| 04/17/2026 | $80.34 | $83.01 (3.32%) | $83.52 | $79.78 | 15.74 M | $32.71 B |
| 04/16/2026 | $74.36 | $79.93 (7.49%) | $80.50 | $73.98 | 19.32 M | $31.50 B |
| 04/15/2026 | $71.64 | $72.43 (1.1%) | $72.55 | $71.09 | 6.03 M | $28.54 B |
| 04/14/2026 | $71.74 | $72.05 (0.43%) | $72.53 | $70.81 | 7.27 M | $28.39 B |
| 04/13/2026 | $70.30 | $71.02 (1.02%) | $71.31 | $68.81 | 7.82 M | $27.99 B |
| 04/10/2026 | $69.14 | $68.65 (-0.71%) | $70.11 | $68.14 | 6.28 M | $27.05 B |
| 04/09/2026 | $68.48 | $68.49 (0.01%) | $69.07 | $67.90 | 5.81 M | $26.99 B |
| 04/08/2026 | $67.50 | $68.38 (1.3%) | $68.52 | $66.38 | 9.81 M | $26.95 B |
| 04/07/2026 | $63.25 | $63.79 (0.85%) | $64.00 | $61.91 | 5.49 M | $25.14 B |
| 04/06/2026 | $62.92 | $63.49 (0.91%) | $64.62 | $62.56 | 5.31 M | $25.02 B |
| 04/02/2026 | $59.78 | $62.19 (4.03%) | $62.48 | $59.72 | 7.07 M | $24.51 B |
| 04/01/2026 | $62.78 | $62.20 (-0.92%) | $63.69 | $61.96 | 6.72 M | $24.51 B |
| 03/31/2026 | $57.33 | $61.92 (8.01%) | $62.16 | $57.00 | 12.77 M | $24.40 B |
| 03/30/2026 | $58.62 | $55.66 (-5.05%) | $59.44 | $55.03 | 8.40 M | $21.94 B |
| 03/27/2026 | $61.39 | $58.35 (-4.95%) | $61.39 | $57.94 | 7.14 M | $23.00 B |
| 03/26/2026 | $61.80 | $60.87 (-1.5%) | $62.57 | $60.57 | 7.46 M | $23.99 B |
| 03/25/2026 | $63.88 | $63.10 (-1.22%) | $64.35 | $62.71 | 5.54 M | $24.87 B |
| 03/24/2026 | $59.04 | $62.34 (5.59%) | $63.07 | $59.04 | 6.83 M | $24.57 B |
| 03/23/2026 | $60.81 | $59.89 (-1.51%) | $61.64 | $59.68 | 5.35 M | $23.60 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.
