5 DAY PERFORMANCE
-5.72%
1 MONTH PERFORMANCE
+12.85%
3 MONTH PERFORMANCE
+47.61%
6 MONTH PERFORMANCE
+36.79%
YEAR-TO-DATE PERFORMANCE
+25.72%
1 YEAR PERFORMANCE
+22.62%
ON Semiconductor Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $69.81 | $68.09 (-2.46%) | $70.22 | $67.02 | 7.99 M | $27.29 B |
| 02/18/2026 | $73.56 | $70.66 (-3.94%) | $73.76 | $70.02 | 8.96 M | $28.32 B |
| 02/17/2026 | $72.11 | $71.96 (-0.21%) | $73.10 | $70.75 | 6.67 M | $28.84 B |
| 02/13/2026 | $70.28 | $72.21 (2.75%) | $72.27 | $69.49 | 9.39 M | $28.94 B |
| 02/12/2026 | $71.05 | $70.63 (-0.59%) | $73.63 | $70.17 | 12.95 M | $28.31 B |
| 02/11/2026 | $69.24 | $71.18 (2.8%) | $71.68 | $68.75 | 12.27 M | $28.53 B |
| 02/10/2026 | $64.74 | $67.38 (4.08%) | $68.80 | $64.15 | 19.28 M | $27.01 B |
| 02/09/2026 | $64.82 | $65.10 (0.43%) | $65.92 | $64.62 | 13.06 M | $26.09 B |
| 02/06/2026 | $64.21 | $65.20 (1.54%) | $65.45 | $63.31 | 13.00 M | $26.53 B |
| 02/05/2026 | $61.44 | $63.10 (2.7%) | $63.14 | $60.85 | 10.67 M | $25.68 B |
| 02/04/2026 | $59.00 | $62.06 (5.19%) | $62.73 | $58.74 | 14.99 M | $25.25 B |
| 02/03/2026 | $60.85 | $59.43 (-2.33%) | $61.18 | $57.59 | 11.07 M | $24.18 B |
| 02/02/2026 | $59.77 | $61.53 (2.94%) | $62.33 | $59.60 | 7.69 M | $25.04 B |
| 01/30/2026 | $61.61 | $59.89 (-2.79%) | $62.25 | $59.08 | 13.35 M | $24.37 B |
| 01/29/2026 | $63.75 | $62.20 (-2.43%) | $64.16 | $61.31 | 9.64 M | $25.31 B |
| 01/28/2026 | $64.78 | $64.93 (0.23%) | $66.86 | $64.26 | 11.50 M | $26.42 B |
| 01/27/2026 | $62.02 | $62.63 (0.98%) | $63.08 | $61.84 | 6.96 M | $25.48 B |
| 01/26/2026 | $61.81 | $61.13 (-1.1%) | $61.82 | $60.50 | 6.09 M | $24.87 B |
| 01/23/2026 | $63.63 | $61.98 (-2.59%) | $63.84 | $60.83 | 6.63 M | $25.22 B |
| 01/22/2026 | $64.98 | $63.07 (-2.94%) | $65.77 | $62.67 | 8.66 M | $25.66 B |
| 01/21/2026 | $61.19 | $63.13 (3.17%) | $63.84 | $60.91 | 11.09 M | $25.69 B |
| 01/20/2026 | $59.34 | $60.06 (1.21%) | $61.22 | $59.15 | 6.89 M | $24.44 B |
| 01/16/2026 | $61.19 | $60.33 (-1.41%) | $61.77 | $60.23 | 6.09 M | $24.55 B |
| 01/15/2026 | $60.68 | $60.28 (-0.66%) | $61.99 | $60.24 | 7.07 M | $24.53 B |
| 01/14/2026 | $59.31 | $60.58 (2.14%) | $61.20 | $59.21 | 5.83 M | $24.65 B |
| 01/13/2026 | $58.80 | $59.41 (1.04%) | $60.48 | $58.60 | 6.16 M | $24.17 B |
| 01/12/2026 | $61.92 | $58.75 (-5.12%) | $61.97 | $58.19 | 9.51 M | $23.91 B |
| 01/09/2026 | $61.61 | $62.16 (0.89%) | $62.77 | $61.02 | 8.93 M | $25.29 B |
| 01/08/2026 | $61.18 | $60.89 (-0.47%) | $61.34 | $59.73 | 10.15 M | $24.78 B |
| 01/07/2026 | $61.25 | $61.89 (1.04%) | $62.34 | $60.50 | 14.42 M | $25.18 B |
| 01/06/2026 | $61.00 | $61.76 (1.25%) | $62.77 | $60.21 | 16.54 M | $25.13 B |
| 01/05/2026 | $57.52 | $58.69 (2.03%) | $60.07 | $57.33 | 10.62 M | $23.88 B |
| 01/02/2026 | $55.25 | $56.70 (2.62%) | $57.33 | $55.17 | 8.04 M | $23.07 B |
| 12/31/2025 | $54.24 | $54.15 (-0.17%) | $54.60 | $54.00 | 3.79 M | $22.03 B |
| 12/30/2025 | $54.34 | $54.24 (-0.18%) | $54.67 | $54.10 | 3.06 M | $22.07 B |
| 12/29/2025 | $54.60 | $54.02 (-1.06%) | $55.02 | $53.50 | 3.67 M | $21.98 B |
| 12/26/2025 | $55.19 | $54.93 (-0.47%) | $55.61 | $54.84 | 3.43 M | $22.35 B |
| 12/24/2025 | $55.79 | $55.08 (-1.27%) | $55.96 | $54.87 | 2.08 M | $22.41 B |
| 12/23/2025 | $56.00 | $55.69 (-0.55%) | $56.49 | $55.12 | 4.94 M | $22.66 B |
| 12/22/2025 | $55.66 | $56.37 (1.28%) | $56.40 | $55.13 | 7.43 M | $22.94 B |
| 12/19/2025 | $54.50 | $55.21 (1.3%) | $55.30 | $54.37 | 45.46 M | $22.46 B |
| 12/18/2025 | $54.97 | $54.34 (-1.15%) | $55.31 | $54.14 | 9.96 M | $22.11 B |
| 12/17/2025 | $54.54 | $53.33 (-2.22%) | $55.18 | $53.12 | 7.93 M | $21.70 B |
| 12/16/2025 | $54.95 | $54.56 (-0.71%) | $55.02 | $53.10 | 7.92 M | $22.20 B |
| 12/15/2025 | $55.18 | $55.09 (-0.16%) | $55.36 | $54.35 | 8.07 M | $22.42 B |
| 12/12/2025 | $56.04 | $54.96 (-1.93%) | $56.77 | $54.67 | 11.62 M | $22.36 B |
| 12/11/2025 | $55.00 | $55.97 (1.76%) | $56.32 | $54.88 | 7.07 M | $22.77 B |
| 12/10/2025 | $55.05 | $55.10 (0.09%) | $56.02 | $54.40 | 7.47 M | $22.42 B |
| 12/09/2025 | $55.61 | $55.23 (-0.68%) | $56.25 | $55.15 | 5.89 M | $22.47 B |
| 12/08/2025 | $55.14 | $56.38 (2.25%) | $56.70 | $55.14 | 7.22 M | $22.94 B |
| 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 |
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.
