5 DAY PERFORMANCE
+42.09%
1 MONTH PERFORMANCE
+26.69%
3 MONTH PERFORMANCE
-2.20%
6 MONTH PERFORMANCE
-10.05%
YEAR-TO-DATE PERFORMANCE
+2.32%
1 YEAR PERFORMANCE
-19.25%
ON Semiconductor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $43.26 | $42.85 (-0.95%) | $43.68 | $42.52 | 6.61 M | $18.31 B |
| 03/11/2025 | $44.38 | $42.86 (-3.42%) | $44.70 | $41.85 | 9.02 M | $18.31 B |
| 03/10/2025 | $44.22 | $44.16 (-0.14%) | $44.96 | $43.56 | 10.97 M | $18.87 B |
| 03/07/2025 | $43.87 | $45.40 (3.49%) | $46.04 | $43.58 | 10.34 M | $19.39 B |
| 03/06/2025 | $44.34 | $43.88 (-1.04%) | $45.07 | $43.33 | 12.56 M | $18.75 B |
| 03/05/2025 | $45.53 | $46.49 (2.11%) | $46.57 | $45.02 | 8.67 M | $19.86 B |
| 03/04/2025 | $45.09 | $44.49 (-1.33%) | $45.74 | $43.94 | 10.43 M | $19.01 B |
| 03/03/2025 | $47.59 | $44.91 (-5.63%) | $48.01 | $44.67 | 12.10 M | $19.19 B |
| 02/28/2025 | $47.94 | $47.05 (-1.86%) | $48.52 | $46.04 | 13.11 M | $20.10 B |
| 02/27/2025 | $50.12 | $47.38 (-5.47%) | $50.61 | $46.99 | 12.45 M | $20.24 B |
| 02/26/2025 | $51.00 | $50.55 (-0.88%) | $51.41 | $49.64 | 9.68 M | $21.59 B |
| 02/25/2025 | $53.63 | $51.22 (-4.49%) | $53.95 | $51.06 | 8.86 M | $21.88 B |
| 02/24/2025 | $54.33 | $53.40 (-1.71%) | $54.39 | $52.76 | 9.15 M | $22.81 B |
| 02/21/2025 | $56.30 | $54.05 (-4%) | $56.67 | $53.63 | 10.98 M | $23.09 B |
| 02/20/2025 | $56.25 | $55.74 (-0.91%) | $57.77 | $55.09 | 9.39 M | $23.81 B |
| 02/19/2025 | $52.25 | $55.52 (6.26%) | $56.36 | $52.00 | 15.29 M | $23.72 B |
| 02/18/2025 | $52.08 | $51.95 (-0.25%) | $52.96 | $51.90 | 7.77 M | $22.19 B |
| 02/14/2025 | $51.17 | $51.83 (1.29%) | $51.88 | $50.84 | 5.96 M | $22.14 B |
| 02/13/2025 | $50.06 | $50.92 (1.72%) | $50.97 | $49.70 | 7.40 M | $21.75 B |
| 02/12/2025 | $47.29 | $50.06 (5.86%) | $50.18 | $47.26 | 9.41 M | $21.39 B |
| 02/11/2025 | $46.97 | $47.93 (2.04%) | $48.95 | $46.79 | 11.15 M | $20.48 B |
| 02/10/2025 | $50.94 | $47.04 (-7.66%) | $51.00 | $46.57 | 23.76 M | $20.10 B |
| 02/07/2025 | $52.27 | $51.25 (-1.95%) | $53.58 | $50.44 | 13.25 M | $21.89 B |
| 02/06/2025 | $52.20 | $52.44 (0.46%) | $52.78 | $51.93 | 8.15 M | $22.40 B |
| 02/05/2025 | $50.22 | $51.72 (2.99%) | $51.78 | $49.89 | 6.15 M | $22.09 B |
| 02/04/2025 | $50.68 | $50.58 (-0.2%) | $51.33 | $50.17 | 5.66 M | $21.61 B |
| 02/03/2025 | $50.65 | $50.26 (-0.77%) | $51.46 | $49.80 | 8.08 M | $21.47 B |
| 01/31/2025 | $53.04 | $52.34 (-1.32%) | $53.73 | $51.95 | 6.40 M | $22.36 B |
| 01/30/2025 | $53.57 | $53.27 (-0.56%) | $53.68 | $51.81 | 8.39 M | $22.76 B |
| 01/29/2025 | $54.04 | $53.77 (-0.5%) | $54.49 | $53.10 | 5.51 M | $22.97 B |
| 01/28/2025 | $54.11 | $53.87 (-0.44%) | $54.60 | $52.80 | 10.46 M | $23.01 B |
| 01/27/2025 | $54.89 | $53.94 (-1.73%) | $56.28 | $53.47 | 12.67 M | $23.04 B |
| 01/24/2025 | $55.58 | $54.50 (-1.94%) | $55.74 | $54.02 | 9.24 M | $23.28 B |
| 01/23/2025 | $55.05 | $56.26 (2.2%) | $56.30 | $54.66 | 9.15 M | $24.03 B |
| 01/22/2025 | $55.00 | $56.03 (1.87%) | $56.63 | $55.00 | 8.09 M | $23.94 B |
| 01/21/2025 | $55.10 | $55.61 (0.93%) | $56.11 | $54.87 | 6.34 M | $23.76 B |
| 01/17/2025 | $54.58 | $54.63 (0.09%) | $55.08 | $54.37 | 7.30 M | $23.34 B |
| 01/16/2025 | $55.20 | $53.51 (-3.06%) | $55.48 | $53.46 | 8.66 M | $22.86 B |
| 01/15/2025 | $56.72 | $55.23 (-2.63%) | $56.75 | $55.14 | 7.97 M | $23.59 B |
| 01/14/2025 | $55.27 | $55.18 (-0.16%) | $56.46 | $54.51 | 6.35 M | $23.57 B |
| 01/13/2025 | $53.20 | $55.87 (5.02%) | $56.45 | $53.10 | 12.20 M | $23.87 B |
| 01/10/2025 | $56.38 | $53.94 (-4.33%) | $56.60 | $53.60 | 17.56 M | $23.04 B |
| 01/08/2025 | $62.41 | $58.31 (-6.57%) | $62.59 | $57.96 | 14.87 M | $24.91 B |
| 01/07/2025 | $64.78 | $62.73 (-3.16%) | $65.25 | $62.32 | 9.31 M | $26.80 B |
| 01/06/2025 | $64.38 | $64.51 (0.2%) | $67.00 | $64.33 | 7.37 M | $27.56 B |
| 01/03/2025 | $61.95 | $63.91 (3.16%) | $64.47 | $61.58 | 6.96 M | $27.30 B |
| 01/02/2025 | $63.81 | $61.71 (-3.29%) | $64.09 | $61.66 | 7.39 M | $26.36 B |
| 12/31/2024 | $63.79 | $63.05 (-1.16%) | $64.27 | $62.78 | 4.30 M | $26.93 B |
| 12/30/2024 | $65.18 | $63.46 (-2.64%) | $65.31 | $63.27 | 7.23 M | $27.11 B |
| 12/27/2024 | $66.70 | $66.01 (-1.03%) | $67.05 | $65.48 | 4.75 M | $28.20 B |
| 12/26/2024 | $67.05 | $67.02 (-0.04%) | $67.95 | $66.99 | 3.66 M | $28.63 B |
| 12/24/2024 | $66.63 | $67.90 (1.91%) | $67.92 | $66.42 | 3.04 M | $29.01 B |
| 12/23/2024 | $65.50 | $66.63 (1.73%) | $66.99 | $65.45 | 5.26 M | $28.46 B |
| 12/20/2024 | $64.22 | $65.50 (1.99%) | $66.86 | $63.94 | 12.76 M | $27.98 B |
| 12/19/2024 | $66.13 | $64.80 (-2.01%) | $66.97 | $64.75 | 7.63 M | $27.68 B |
| 12/18/2024 | $67.89 | $64.93 (-4.36%) | $69.27 | $64.62 | 9.81 M | $27.74 B |
| 12/17/2024 | $66.99 | $67.74 (1.12%) | $70.58 | $66.85 | 7.81 M | $28.94 B |
| 12/16/2024 | $65.40 | $66.44 (1.59%) | $67.28 | $64.94 | 6.14 M | $28.38 B |
| 12/13/2024 | $66.58 | $65.96 (-0.93%) | $66.96 | $64.80 | 7.18 M | $28.18 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.
