NYSE • USD
Wolfspeed, Inc. (WOLF)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 24.85 | 26.49 | 24.41 | 26.25 | 26.25 | 3,997,200 |
Apr 25, 2024 | 24.35 | 25.02 | 23.77 | 24.87 | 24.87 | 3,284,300 |
Apr 24, 2024 | 23.62 | 24.63 | 23.33 | 24.48 | 24.48 | 5,261,400 |
Apr 23, 2024 | 23.64 | 24.80 | 22.53 | 22.57 | 22.57 | 7,013,200 |
Apr 22, 2024 | 22.35 | 25.33 | 21.85 | 23.94 | 23.94 | 14,559,500 |
Apr 19, 2024 | 23.44 | 23.71 | 22.16 | 22.18 | 22.18 | 5,944,900 |
Apr 18, 2024 | 25.10 | 25.10 | 23.69 | 23.72 | 23.72 | 4,790,700 |
Apr 17, 2024 | 25.59 | 26.23 | 25.16 | 25.24 | 25.24 | 3,700,800 |
Apr 16, 2024 | 25.45 | 25.57 | 24.56 | 25.44 | 25.44 | 5,738,400 |
Apr 15, 2024 | 26.50 | 26.80 | 25.17 | 25.55 | 25.55 | 3,625,400 |
Apr 12, 2024 | 27.08 | 27.17 | 25.95 | 26.25 | 26.25 | 4,250,700 |
Apr 11, 2024 | 27.27 | 28.10 | 26.51 | 27.86 | 27.86 | 2,986,800 |
Apr 10, 2024 | 27.71 | 27.77 | 26.87 | 27.40 | 27.40 | 3,499,000 |
Apr 9, 2024 | 27.03 | 28.90 | 26.97 | 28.90 | 28.90 | 4,569,400 |
Apr 8, 2024 | 26.80 | 27.24 | 26.40 | 26.84 | 26.84 | 2,564,100 |
Apr 5, 2024 | 26.54 | 26.86 | 25.83 | 26.31 | 26.31 | 2,997,700 |
Apr 4, 2024 | 27.55 | 28.61 | 26.94 | 27.07 | 27.07 | 3,505,300 |
Apr 3, 2024 | 26.58 | 27.09 | 25.96 | 27.02 | 27.02 | 4,275,800 |
Apr 2, 2024 | 29.29 | 29.29 | 27.65 | 27.75 | 27.75 | 3,831,100 |
Apr 1, 2024 | 29.75 | 30.67 | 29.55 | 29.90 | 29.90 | 3,102,800 |
Mar 28, 2024 | 28.63 | 29.91 | 28.63 | 29.50 | 29.50 | 3,419,000 |
Mar 27, 2024 | 27.27 | 28.88 | 27.23 | 28.58 | 28.58 | 3,327,500 |
Mar 26, 2024 | 27.89 | 27.96 | 26.88 | 26.93 | 26.93 | 2,467,100 |
Mar 25, 2024 | 27.02 | 27.84 | 26.95 | 27.46 | 27.46 | 1,907,900 |
Mar 22, 2024 | 27.55 | 27.84 | 26.62 | 27.30 | 27.30 | 2,946,900 |
Mar 21, 2024 | 27.75 | 30.16 | 27.52 | 27.98 | 27.98 | 7,297,700 |
Mar 20, 2024 | 24.92 | 27.30 | 24.48 | 27.24 | 27.24 | 4,774,700 |
Mar 19, 2024 | 24.51 | 25.02 | 24.12 | 24.82 | 24.82 | 4,782,500 |
Mar 18, 2024 | 26.01 | 26.02 | 24.73 | 25.05 | 25.05 | 4,203,400 |
Mar 15, 2024 | 25.55 | 26.43 | 25.45 | 26.08 | 26.08 | 4,752,200 |
Mar 14, 2024 | 27.35 | 27.75 | 25.63 | 26.03 | 26.03 | 5,395,900 |
Mar 13, 2024 | 28.36 | 29.22 | 27.47 | 27.57 | 27.57 | 3,095,400 |
Mar 12, 2024 | 28.55 | 29.50 | 27.44 | 28.96 | 28.96 | 4,031,100 |
Mar 11, 2024 | 27.75 | 28.98 | 27.41 | 28.07 | 28.07 | 3,161,100 |
Mar 8, 2024 | 29.34 | 30.14 | 27.96 | 27.98 | 27.98 | 4,988,100 |
Mar 7, 2024 | 27.80 | 29.39 | 27.77 | 29.03 | 29.03 | 5,290,800 |
Mar 6, 2024 | 27.01 | 28.62 | 26.77 | 27.71 | 27.71 | 4,368,400 |
Mar 5, 2024 | 26.96 | 27.37 | 26.10 | 26.46 | 26.46 | 3,699,000 |
Mar 4, 2024 | 28.34 | 28.64 | 26.40 | 27.46 | 27.46 | 4,197,200 |
Mar 1, 2024 | 26.17 | 29.23 | 25.80 | 28.43 | 28.43 | 8,065,400 |
Feb 29, 2024 | 26.01 | 26.94 | 25.61 | 26.02 | 26.02 | 4,757,100 |
Feb 28, 2024 | 25.39 | 26.13 | 25.06 | 25.55 | 25.55 | 2,558,300 |
Feb 27, 2024 | 26.23 | 26.24 | 25.21 | 25.97 | 25.97 | 3,564,600 |
Feb 26, 2024 | 23.72 | 25.75 | 23.54 | 25.57 | 25.57 | 5,227,200 |
Feb 23, 2024 | 25.04 | 25.21 | 23.71 | 23.77 | 23.77 | 5,043,600 |
Feb 22, 2024 | 26.51 | 26.51 | 25.24 | 25.28 | 25.28 | 3,159,800 |
Feb 21, 2024 | 25.10 | 25.52 | 24.77 | 25.45 | 25.45 | 3,482,100 |
Feb 20, 2024 | 26.64 | 26.64 | 25.24 | 25.30 | 25.30 | 5,846,900 |
Feb 16, 2024 | 27.51 | 27.90 | 26.73 | 26.89 | 26.89 | 3,867,900 |
Feb 15, 2024 | 28.87 | 29.05 | 27.92 | 28.02 | 28.02 | 3,700,400 |
Feb 14, 2024 | 28.53 | 28.97 | 28.27 | 28.56 | 28.56 | 4,464,600 |
Feb 13, 2024 | 28.11 | 28.99 | 27.27 | 27.79 | 27.79 | 6,879,600 |
Feb 12, 2024 | 28.95 | 30.87 | 28.86 | 29.76 | 29.76 | 3,589,200 |
Feb 9, 2024 | 28.65 | 30.12 | 28.65 | 29.02 | 29.02 | 4,146,200 |
Feb 8, 2024 | 26.55 | 28.97 | 26.45 | 28.38 | 28.38 | 5,662,700 |
Feb 7, 2024 | 26.95 | 27.29 | 25.89 | 26.55 | 26.55 | 3,863,100 |
Feb 6, 2024 | 25.87 | 27.03 | 25.67 | 26.70 | 26.70 | 6,388,500 |
Feb 5, 2024 | 26.70 | 26.73 | 24.97 | 25.28 | 25.28 | 6,542,500 |
Feb 2, 2024 | 28.07 | 28.20 | 25.43 | 26.51 | 26.51 | 17,440,700 |
Feb 1, 2024 | 30.41 | 31.51 | 28.11 | 28.12 | 28.12 | 15,774,300 |
Jan 31, 2024 | 33.76 | 34.63 | 32.37 | 32.55 | 32.55 | 5,769,100 |
Jan 30, 2024 | 34.62 | 35.28 | 33.95 | 33.95 | 33.95 | 3,646,800 |
Jan 29, 2024 | 34.19 | 35.41 | 33.64 | 35.32 | 35.32 | 2,164,700 |
Jan 26, 2024 | 34.18 | 35.26 | 33.96 | 34.09 | 34.09 | 2,947,300 |
Jan 25, 2024 | 35.84 | 35.84 | 33.58 | 34.23 | 34.23 | 4,576,400 |
Jan 24, 2024 | 37.00 | 37.24 | 35.10 | 35.92 | 35.92 | 3,682,500 |
Jan 23, 2024 | 36.37 | 37.29 | 35.45 | 36.59 | 36.59 | 5,352,500 |
Jan 22, 2024 | 33.59 | 35.22 | 33.32 | 34.67 | 34.67 | 4,741,200 |
Jan 19, 2024 | 32.33 | 32.46 | 30.69 | 32.39 | 32.39 | 3,558,000 |
Jan 18, 2024 | 32.52 | 32.52 | 31.00 | 31.90 | 31.90 | 4,940,800 |
Jan 17, 2024 | 31.76 | 31.87 | 30.33 | 31.49 | 31.49 | 6,468,300 |
Jan 16, 2024 | 33.17 | 33.64 | 32.25 | 32.73 | 32.73 | 4,457,600 |
Jan 12, 2024 | 34.59 | 35.43 | 33.38 | 33.86 | 33.86 | 3,065,200 |
Jan 11, 2024 | 36.00 | 36.92 | 34.39 | 34.52 | 34.52 | 3,954,900 |
Jan 10, 2024 | 39.68 | 39.69 | 36.05 | 36.19 | 36.19 | 6,067,200 |
Jan 9, 2024 | 40.90 | 41.89 | 39.97 | 40.03 | 40.03 | 3,635,400 |
Jan 8, 2024 | 40.42 | 42.23 | 40.02 | 41.71 | 41.71 | 3,270,100 |
Jan 5, 2024 | 39.78 | 41.47 | 38.81 | 40.82 | 40.82 | 5,473,500 |
Jan 4, 2024 | 38.64 | 40.81 | 38.35 | 39.58 | 39.58 | 6,869,600 |
Jan 3, 2024 | 42.12 | 42.41 | 39.94 | 40.56 | 40.56 | 3,278,500 |
Jan 2, 2024 | 43.16 | 44.77 | 42.59 | 43.24 | 43.24 | 3,147,700 |
Dec 29, 2023 | 45.33 | 45.68 | 43.50 | 43.51 | 43.51 | 2,412,000 |
Dec 28, 2023 | 46.00 | 46.18 | 44.88 | 45.47 | 45.47 | 2,326,400 |
Dec 27, 2023 | 47.14 | 47.43 | 45.54 | 46.51 | 46.51 | 2,501,400 |
Dec 26, 2023 | 44.77 | 47.34 | 44.51 | 46.84 | 46.84 | 2,004,300 |
Dec 22, 2023 | 44.69 | 45.23 | 44.08 | 44.43 | 44.43 | 1,615,800 |
Dec 21, 2023 | 43.20 | 45.13 | 42.89 | 44.88 | 44.88 | 2,423,600 |
Dec 20, 2023 | 44.15 | 44.28 | 41.72 | 41.91 | 41.91 | 2,723,900 |
Dec 19, 2023 | 43.93 | 45.27 | 43.77 | 44.89 | 44.89 | 2,017,900 |
Dec 18, 2023 | 43.18 | 43.97 | 42.56 | 43.33 | 43.33 | 2,294,600 |
Dec 15, 2023 | 44.33 | 44.75 | 42.19 | 43.32 | 43.32 | 6,164,600 |
Dec 14, 2023 | 41.41 | 44.54 | 41.40 | 44.25 | 44.25 | 5,935,200 |
Dec 13, 2023 | 37.65 | 40.60 | 36.99 | 40.33 | 40.33 | 6,863,000 |
Dec 12, 2023 | 38.88 | 39.10 | 36.93 | 37.59 | 37.59 | 2,796,000 |
Dec 11, 2023 | 39.26 | 39.96 | 38.30 | 39.54 | 39.54 | 2,895,400 |
Dec 8, 2023 | 39.67 | 40.98 | 39.16 | 39.68 | 39.68 | 2,747,000 |
Dec 7, 2023 | 38.18 | 39.98 | 38.06 | 39.89 | 39.89 | 3,352,300 |
Dec 6, 2023 | 39.30 | 40.16 | 37.85 | 38.25 | 38.25 | 3,441,000 |
Dec 5, 2023 | 39.58 | 39.87 | 37.95 | 38.51 | 38.51 | 2,813,900 |
Dec 4, 2023 | 39.03 | 41.11 | 39.00 | 40.45 | 40.45 | 5,117,300 |
Dec 1, 2023 | 36.61 | 39.78 | 35.33 | 39.68 | 39.68 | 4,862,200 |
Nov 30, 2023 | 36.43 | 37.41 | 35.51 | 36.86 | 36.86 | 10,557,400 |
Nov 29, 2023 | 36.21 | 37.94 | 35.94 | 36.25 | 36.25 | 3,106,300 |
Nov 28, 2023 | 33.35 | 35.78 | 33.00 | 35.01 | 35.01 | 3,265,700 |
Nov 27, 2023 | 34.07 | 34.16 | 32.75 | 33.61 | 33.61 | 2,067,800 |
Nov 24, 2023 | 33.08 | 34.32 | 33.04 | 34.32 | 34.32 | 870,300 |
Nov 22, 2023 | 34.01 | 34.76 | 33.42 | 33.54 | 33.54 | 2,679,900 |
Nov 21, 2023 | 36.06 | 36.06 | 33.59 | 33.60 | 33.60 | 3,416,200 |
Nov 20, 2023 | 36.60 | 37.64 | 35.94 | 36.82 | 36.82 | 2,352,400 |
Nov 17, 2023 | 35.30 | 36.97 | 35.11 | 36.71 | 36.71 | 3,833,300 |
Nov 16, 2023 | 35.41 | 35.90 | 33.80 | 34.87 | 34.87 | 3,732,700 |
Nov 15, 2023 | 33.30 | 38.07 | 33.10 | 36.35 | 36.35 | 5,743,900 |
Nov 14, 2023 | 33.95 | 34.80 | 31.97 | 32.63 | 32.63 | 8,540,500 |
Nov 13, 2023 | 32.08 | 32.53 | 31.27 | 32.28 | 32.28 | 1,426,600 |
Nov 10, 2023 | 31.64 | 32.43 | 30.86 | 32.38 | 32.38 | 2,274,500 |
Nov 9, 2023 | 34.35 | 34.49 | 31.45 | 31.55 | 31.55 | 2,777,400 |
Nov 8, 2023 | 33.40 | 34.57 | 33.21 | 34.42 | 34.42 | 2,161,500 |
Nov 7, 2023 | 33.19 | 33.79 | 32.71 | 33.66 | 33.66 | 1,412,600 |
Nov 6, 2023 | 35.04 | 35.06 | 33.09 | 33.57 | 33.57 | 3,038,900 |
Nov 3, 2023 | 35.43 | 35.94 | 34.36 | 34.82 | 34.82 | 3,066,500 |
Nov 2, 2023 | 34.71 | 35.26 | 33.01 | 34.35 | 34.35 | 3,513,200 |
Nov 1, 2023 | 33.27 | 33.60 | 31.33 | 33.14 | 33.14 | 6,309,400 |
Oct 31, 2023 | 32.90 | 35.50 | 32.07 | 33.84 | 33.84 | 13,572,200 |
Oct 30, 2023 | 27.86 | 28.69 | 27.35 | 27.72 | 27.72 | 7,398,900 |
Oct 27, 2023 | 31.01 | 31.03 | 28.37 | 28.70 | 28.70 | 4,163,800 |
Oct 26, 2023 | 30.93 | 31.58 | 30.06 | 30.64 | 30.64 | 2,957,000 |
Oct 25, 2023 | 31.28 | 31.64 | 30.53 | 30.58 | 30.58 | 3,258,700 |
Oct 24, 2023 | 31.40 | 32.93 | 31.28 | 32.00 | 32.00 | 2,824,800 |
Oct 23, 2023 | 31.32 | 32.53 | 30.89 | 31.19 | 31.19 | 2,908,200 |
Oct 20, 2023 | 33.58 | 34.04 | 31.82 | 31.88 | 31.88 | 3,424,000 |
Oct 19, 2023 | 34.75 | 35.09 | 33.66 | 34.00 | 34.00 | 3,892,700 |
Oct 18, 2023 | 34.78 | 35.05 | 33.92 | 34.28 | 34.28 | 2,619,700 |
Oct 17, 2023 | 33.77 | 35.79 | 33.76 | 35.58 | 35.58 | 3,164,400 |
Oct 16, 2023 | 32.50 | 35.14 | 32.33 | 34.76 | 34.76 | 3,747,500 |
Oct 13, 2023 | 34.13 | 34.13 | 32.29 | 32.53 | 32.53 | 2,194,100 |
Oct 12, 2023 | 33.62 | 33.71 | 32.60 | 33.28 | 33.28 | 2,817,000 |
Oct 11, 2023 | 33.46 | 34.23 | 33.11 | 33.70 | 33.70 | 3,814,600 |
Oct 10, 2023 | 32.85 | 34.19 | 32.33 | 33.25 | 33.25 | 6,349,600 |
Oct 9, 2023 | 32.51 | 33.16 | 30.88 | 31.33 | 31.33 | 4,087,700 |
Oct 6, 2023 | 32.59 | 33.33 | 31.84 | 33.15 | 33.15 | 6,619,900 |
Oct 5, 2023 | 34.18 | 34.78 | 32.71 | 32.80 | 32.80 | 2,933,400 |
Oct 4, 2023 | 34.15 | 35.01 | 33.51 | 34.77 | 34.77 | 3,349,700 |
Oct 3, 2023 | 37.38 | 37.60 | 33.65 | 33.82 | 33.82 | 4,177,500 |
Oct 2, 2023 | 37.92 | 38.82 | 37.37 | 37.98 | 37.98 | 1,588,100 |
Sep 29, 2023 | 38.68 | 39.30 | 37.75 | 38.10 | 38.10 | 2,419,300 |
Sep 28, 2023 | 37.13 | 38.43 | 36.71 | 37.77 | 37.77 | 2,113,700 |
Sep 27, 2023 | 39.30 | 39.49 | 36.95 | 37.55 | 37.55 | 2,315,000 |
Sep 26, 2023 | 39.77 | 40.59 | 38.80 | 39.04 | 39.04 | 3,262,300 |
Sep 25, 2023 | 37.90 | 40.95 | 37.70 | 40.65 | 40.65 | 3,624,800 |
Sep 22, 2023 | 36.42 | 38.43 | 36.25 | 38.12 | 38.12 | 5,040,100 |
Sep 21, 2023 | 38.68 | 38.90 | 35.92 | 35.93 | 35.93 | 6,226,900 |
Sep 20, 2023 | 41.47 | 41.47 | 39.51 | 39.54 | 39.54 | 2,227,900 |
Sep 19, 2023 | 40.53 | 41.48 | 40.08 | 40.97 | 40.97 | 1,864,800 |
Sep 18, 2023 | 42.56 | 42.75 | 40.75 | 40.78 | 40.78 | 2,135,500 |
Sep 15, 2023 | 44.26 | 45.20 | 43.38 | 43.67 | 43.67 | 3,031,700 |
Sep 14, 2023 | 44.97 | 45.04 | 43.80 | 44.43 | 44.43 | 2,077,900 |
Sep 13, 2023 | 43.94 | 45.53 | 43.56 | 44.21 | 44.21 | 2,584,800 |
Sep 12, 2023 | 42.00 | 44.45 | 41.88 | 44.20 | 44.20 | 3,070,600 |
Sep 11, 2023 | 42.84 | 43.12 | 41.72 | 42.38 | 42.38 | 2,439,300 |
Sep 8, 2023 | 42.99 | 43.07 | 41.73 | 41.99 | 41.99 | 1,910,100 |
Sep 7, 2023 | 42.41 | 43.28 | 41.80 | 43.07 | 43.07 | 3,278,500 |
Sep 6, 2023 | 45.16 | 45.52 | 43.22 | 43.54 | 43.54 | 1,991,800 |
Sep 5, 2023 | 45.42 | 45.79 | 44.91 | 45.45 | 45.45 | 1,682,200 |
Sep 1, 2023 | 48.02 | 48.39 | 45.70 | 45.93 | 45.93 | 2,074,100 |
Aug 31, 2023 | 47.83 | 48.08 | 47.01 | 47.82 | 47.82 | 2,389,600 |
Aug 30, 2023 | 47.74 | 48.82 | 47.15 | 47.60 | 47.60 | 2,480,600 |
Aug 29, 2023 | 46.15 | 49.32 | 45.55 | 48.55 | 48.55 | 2,114,400 |
Aug 28, 2023 | 46.00 | 46.84 | 45.69 | 46.73 | 46.73 | 1,813,700 |
Aug 25, 2023 | 46.19 | 46.71 | 44.70 | 45.29 | 45.29 | 2,720,900 |
Aug 24, 2023 | 48.06 | 48.46 | 44.52 | 44.64 | 44.64 | 3,191,400 |
Aug 23, 2023 | 45.14 | 48.33 | 44.86 | 47.96 | 47.96 | 2,752,200 |
Aug 22, 2023 | 44.79 | 46.24 | 44.79 | 45.02 | 45.02 | 2,822,800 |
Aug 21, 2023 | 42.61 | 44.50 | 42.27 | 44.48 | 44.48 | 3,175,300 |
Aug 18, 2023 | 43.75 | 44.10 | 41.72 | 42.63 | 42.63 | 4,908,800 |
Aug 17, 2023 | 44.20 | 46.77 | 42.01 | 44.10 | 44.10 | 15,959,800 |
Aug 16, 2023 | 53.83 | 54.83 | 53.08 | 53.17 | 53.17 | 3,651,600 |
Aug 15, 2023 | 55.61 | 56.56 | 54.24 | 54.43 | 54.43 | 1,779,100 |
Aug 14, 2023 | 53.65 | 56.37 | 53.06 | 56.19 | 56.19 | 1,794,700 |
Aug 11, 2023 | 53.69 | 55.06 | 53.15 | 54.43 | 54.43 | 2,404,500 |
Aug 10, 2023 | 56.80 | 57.29 | 54.43 | 54.46 | 54.46 | 2,707,900 |
Aug 9, 2023 | 57.34 | 57.55 | 56.19 | 56.55 | 56.55 | 1,320,600 |
Aug 8, 2023 | 57.24 | 57.92 | 56.37 | 57.63 | 57.63 | 1,666,400 |
Aug 7, 2023 | 59.94 | 60.00 | 57.46 | 58.95 | 58.95 | 1,532,700 |
Aug 4, 2023 | 58.63 | 60.43 | 58.29 | 59.65 | 59.65 | 1,832,300 |
Aug 3, 2023 | 59.75 | 59.99 | 58.11 | 58.99 | 58.99 | 2,321,200 |
Aug 2, 2023 | 61.47 | 61.81 | 59.42 | 60.58 | 60.58 | 2,591,300 |
Aug 1, 2023 | 65.04 | 65.28 | 63.23 | 63.25 | 63.25 | 1,579,500 |
Jul 31, 2023 | 65.00 | 66.22 | 64.75 | 65.90 | 65.90 | 1,415,800 |
Jul 28, 2023 | 63.05 | 64.33 | 62.33 | 64.14 | 64.14 | 1,420,200 |
Jul 27, 2023 | 65.20 | 65.28 | 61.52 | 62.01 | 62.01 | 1,918,000 |
Jul 26, 2023 | 61.50 | 63.98 | 61.24 | 63.09 | 63.09 | 1,372,300 |
Jul 25, 2023 | 63.13 | 63.73 | 62.23 | 62.28 | 62.28 | 1,739,600 |
Jul 24, 2023 | 63.05 | 63.41 | 62.22 | 62.43 | 62.43 | 974,400 |
Jul 21, 2023 | 63.99 | 64.84 | 62.37 | 63.16 | 63.16 | 1,479,800 |
Jul 20, 2023 | 67.27 | 67.27 | 62.96 | 63.44 | 63.44 | 2,935,600 |
Jul 19, 2023 | 68.55 | 70.42 | 67.52 | 67.94 | 67.94 | 2,546,200 |
Jul 18, 2023 | 65.92 | 67.86 | 65.20 | 67.54 | 67.54 | 1,813,900 |
Jul 17, 2023 | 64.49 | 67.28 | 63.90 | 66.76 | 66.76 | 2,191,300 |
Jul 14, 2023 | 66.79 | 67.10 | 64.21 | 64.47 | 64.47 | 2,166,500 |
Jul 13, 2023 | 65.97 | 68.02 | 65.77 | 67.27 | 67.27 | 2,630,100 |
Jul 12, 2023 | 65.81 | 66.33 | 64.65 | 65.26 | 65.26 | 2,232,500 |
Jul 11, 2023 | 65.06 | 65.36 | 62.59 | 64.68 | 64.68 | 3,144,000 |
Jul 10, 2023 | 63.29 | 65.35 | 62.95 | 64.62 | 64.62 | 2,163,800 |
Jul 7, 2023 | 59.88 | 65.27 | 59.88 | 63.64 | 63.64 | 4,935,900 |
Jul 6, 2023 | 61.00 | 62.45 | 58.67 | 58.92 | 58.92 | 5,022,800 |
Jul 5, 2023 | 67.80 | 69.63 | 62.95 | 62.99 | 62.99 | 18,251,000 |
Jul 3, 2023 | 56.70 | 57.57 | 55.95 | 56.74 | 56.74 | 849,000 |
Jun 30, 2023 | 55.50 | 56.49 | 55.06 | 55.59 | 55.59 | 1,506,100 |
Jun 29, 2023 | 55.37 | 55.52 | 54.07 | 55.17 | 55.17 | 1,557,900 |
Jun 28, 2023 | 54.68 | 55.48 | 54.08 | 54.23 | 54.23 | 2,036,100 |
Jun 27, 2023 | 51.01 | 56.32 | 50.19 | 56.22 | 56.22 | 3,474,700 |
Jun 26, 2023 | 52.50 | 52.88 | 50.42 | 50.80 | 50.80 | 3,660,900 |
Jun 23, 2023 | 50.82 | 51.13 | 49.13 | 49.45 | 49.45 | 2,266,800 |
Jun 22, 2023 | 50.12 | 51.99 | 49.94 | 51.98 | 51.98 | 2,184,100 |
Jun 21, 2023 | 51.16 | 51.75 | 49.86 | 50.51 | 50.51 | 1,900,500 |
Jun 20, 2023 | 52.52 | 53.22 | 51.18 | 51.56 | 51.56 | 2,770,800 |
Jun 16, 2023 | 55.19 | 55.27 | 52.66 | 53.07 | 53.07 | 3,934,500 |
Jun 15, 2023 | 55.23 | 55.99 | 54.75 | 54.93 | 54.93 | 2,710,700 |
Jun 14, 2023 | 57.83 | 58.00 | 55.41 | 56.49 | 56.49 | 2,091,000 |
Jun 13, 2023 | 56.54 | 59.23 | 56.23 | 58.08 | 58.08 | 4,189,000 |
Jun 12, 2023 | 53.84 | 55.32 | 53.55 | 54.93 | 54.93 | 2,205,400 |
Jun 9, 2023 | 54.21 | 54.92 | 52.65 | 53.13 | 53.13 | 2,171,000 |
Jun 8, 2023 | 52.45 | 53.65 | 51.81 | 53.53 | 53.53 | 2,976,600 |
Jun 7, 2023 | 50.02 | 53.66 | 49.92 | 51.58 | 51.58 | 3,788,200 |
Jun 6, 2023 | 48.57 | 50.43 | 48.40 | 49.48 | 49.48 | 2,314,400 |
Jun 5, 2023 | 49.00 | 49.00 | 47.75 | 48.90 | 48.90 | 1,851,200 |
Jun 2, 2023 | 49.61 | 50.06 | 47.57 | 49.06 | 49.06 | 2,356,500 |
Jun 1, 2023 | 48.91 | 49.52 | 47.48 | 48.85 | 48.85 | 2,213,500 |
May 31, 2023 | 48.54 | 49.71 | 47.77 | 48.04 | 48.04 | 3,582,200 |
May 30, 2023 | 52.62 | 53.12 | 49.01 | 49.83 | 49.83 | 2,972,100 |
May 26, 2023 | 48.15 | 51.76 | 48.00 | 51.20 | 51.20 | 3,050,700 |
May 25, 2023 | 48.67 | 50.29 | 47.61 | 47.94 | 47.94 | 2,641,400 |
May 24, 2023 | 48.39 | 50.08 | 47.75 | 49.14 | 49.14 | 3,562,600 |
May 23, 2023 | 46.32 | 50.60 | 46.01 | 49.97 | 49.97 | 6,307,000 |
May 22, 2023 | 43.43 | 46.51 | 43.30 | 46.32 | 46.32 | 3,197,800 |
May 19, 2023 | 43.18 | 44.31 | 42.69 | 44.03 | 44.03 | 3,101,400 |
May 18, 2023 | 42.14 | 43.33 | 41.51 | 43.18 | 43.18 | 2,197,900 |
May 17, 2023 | 40.19 | 42.44 | 39.90 | 42.02 | 42.02 | 2,701,900 |
May 16, 2023 | 41.46 | 41.93 | 40.00 | 40.02 | 40.02 | 2,523,300 |
May 15, 2023 | 40.29 | 42.50 | 40.09 | 41.95 | 41.95 | 4,037,700 |
May 12, 2023 | 39.56 | 40.30 | 39.02 | 40.09 | 40.09 | 2,544,200 |
May 11, 2023 | 40.30 | 40.55 | 39.42 | 39.48 | 39.48 | 2,531,400 |
May 10, 2023 | 41.48 | 41.86 | 40.20 | 40.81 | 40.81 | 3,320,800 |
May 9, 2023 | 40.15 | 40.92 | 39.42 | 40.86 | 40.86 | 5,484,500 |
May 8, 2023 | 40.97 | 41.75 | 39.46 | 41.30 | 41.30 | 3,395,900 |
May 5, 2023 | 41.12 | 41.18 | 39.47 | 40.97 | 40.97 | 5,128,000 |
May 4, 2023 | 42.75 | 42.86 | 39.95 | 40.25 | 40.25 | 5,751,900 |
May 3, 2023 | 45.04 | 45.28 | 42.99 | 43.26 | 43.26 | 4,597,500 |
May 2, 2023 | 46.66 | 47.15 | 45.45 | 45.66 | 45.66 | 2,692,200 |
May 1, 2023 | 47.42 | 48.74 | 46.41 | 46.66 | 46.66 | 3,591,100 |
Apr 28, 2023 | 46.09 | 48.46 | 45.00 | 46.55 | 46.55 | 5,048,900 |
Apr 27, 2023 | 50.70 | 51.82 | 44.25 | 46.00 | 46.00 | 15,862,500 |
Related Tickers
ON ON Semiconductor Corporation
68.06
+2.53%
MRVL Marvell Technology, Inc.
69.62
+3.17%
NVTS Navitas Semiconductor Corporation
4.4600
+7.73%
STM STMicroelectronics N.V.
41.33
-2.98%
ALAB Astera Labs, Inc.
85.00
+18.73%
TXN Texas Instruments Incorporated
177.48
+1.27%
SLAB Silicon Laboratories Inc.
122.13
+2.69%
NXPI NXP Semiconductors N.V.
242.70
+1.94%
MCHP Microchip Technology Incorporated
93.60
+1.51%
ALGM Allegro MicroSystems, Inc.
30.10
+3.33%