Shanghai - Delayed Quote CNY
Lontium Semiconductor Corporation (688486.SS)
69.80
-2.12
(-2.95%)
At close: May 9 at 3:00:02 PM GMT+8
Currency in CNY 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 71.71 | 71.76 | 68.77 | 69.80 | 69.80 | 1,933,598 |
| May 8, 2025 | 72.30 | 73.18 | 71.56 | 71.92 | 71.92 | 2,911,141 |
| May 7, 2025 | 76.39 | 78.20 | 70.99 | 72.32 | 72.32 | 2,677,261 |
| May 6, 2025 | 74.46 | 76.78 | 74.46 | 75.90 | 75.90 | 2,025,309 |
| Apr 30, 2025 | 74.15 | 76.51 | 73.22 | 74.46 | 74.46 | 2,176,926 |
| Apr 29, 2025 | 72.01 | 74.99 | 71.54 | 74.04 | 74.04 | 2,041,751 |
| Apr 28, 2025 | 77.89 | 79.02 | 72.42 | 72.55 | 72.55 | 4,858,213 |
| Apr 25, 2025 | 0.7 Dividend | |||||
| Apr 25, 2025 | 85.57 | 85.57 | 77.00 | 82.76 | 82.76 | 1,879,675 |
| Apr 25, 2025 | 1.3:1 Stock Splits | |||||
| Apr 24, 2025 | 86.91 | 88.11 | 84.28 | 85.45 | 84.75 | 1,084,128 |
| Apr 23, 2025 | 88.31 | 88.46 | 85.52 | 86.86 | 86.15 | 1,801,265 |
| Apr 22, 2025 | 88.64 | 90.37 | 87.16 | 88.28 | 87.55 | 1,031,037 |
| Apr 21, 2025 | 89.23 | 90.00 | 87.00 | 88.32 | 87.59 | 1,337,792 |
| Apr 18, 2025 | 90.46 | 91.43 | 87.80 | 88.48 | 87.75 | 1,407,654 |
| Apr 17, 2025 | 86.22 | 94.10 | 86.22 | 90.45 | 89.71 | 2,245,804 |
| Apr 16, 2025 | 85.77 | 90.28 | 85.77 | 87.72 | 87.00 | 1,929,566 |
| Apr 15, 2025 | 88.52 | 89.08 | 84.00 | 85.77 | 85.07 | 2,134,529 |
| Apr 14, 2025 | 88.46 | 93.83 | 87.38 | 88.08 | 87.36 | 3,587,763 |
| Apr 11, 2025 | 75.67 | 90.80 | 75.38 | 87.38 | 86.67 | 4,126,031 |
| Apr 10, 2025 | 77.69 | 79.23 | 75.64 | 75.67 | 75.05 | 1,234,468 |
| Apr 9, 2025 | 70.10 | 77.48 | 67.71 | 74.61 | 74.00 | 1,997,084 |
| Apr 8, 2025 | 71.38 | 75.43 | 70.11 | 72.09 | 71.50 | 1,548,163 |
| Apr 7, 2025 | 76.92 | 77.02 | 66.15 | 71.15 | 70.57 | 2,729,693 |
| Apr 3, 2025 | 80.08 | 83.08 | 79.52 | 80.60 | 79.94 | 1,424,481 |
| Apr 2, 2025 | 88.48 | 88.48 | 81.54 | 82.05 | 81.38 | 1,790,881 |
| Apr 1, 2025 | 83.52 | 89.02 | 82.69 | 87.05 | 86.33 | 2,845,066 |
| Mar 31, 2025 | 78.48 | 83.99 | 77.70 | 83.62 | 82.93 | 2,429,714 |
| Mar 28, 2025 | 81.22 | 81.52 | 77.82 | 78.96 | 78.31 | 1,333,594 |
| Mar 27, 2025 | 78.88 | 83.05 | 78.65 | 81.22 | 80.56 | 2,215,385 |
| Mar 26, 2025 | 74.82 | 79.62 | 74.82 | 78.75 | 78.11 | 1,920,165 |
| Mar 25, 2025 | 76.18 | 77.31 | 74.53 | 75.48 | 74.87 | 1,476,491 |
| Mar 24, 2025 | 76.15 | 78.46 | 74.12 | 76.25 | 75.63 | 1,620,173 |
| Mar 21, 2025 | 79.82 | 80.75 | 76.16 | 76.62 | 75.99 | 1,778,922 |
| Mar 20, 2025 | 81.53 | 82.46 | 79.69 | 80.39 | 79.73 | 924,508 |
| Mar 19, 2025 | 82.17 | 83.75 | 80.42 | 80.95 | 80.28 | 1,208,187 |
| Mar 18, 2025 | 86.08 | 86.32 | 81.92 | 82.62 | 81.95 | 1,985,139 |
| Mar 17, 2025 | 83.13 | 85.23 | 80.77 | 84.67 | 83.98 | 1,464,994 |
| Mar 14, 2025 | 80.36 | 83.72 | 79.69 | 83.21 | 82.53 | 2,633,619 |
| Mar 13, 2025 | 87.69 | 87.69 | 79.93 | 80.28 | 79.62 | 2,590,339 |
| Mar 12, 2025 | 88.40 | 89.44 | 86.15 | 87.22 | 86.50 | 2,104,802 |
| Mar 11, 2025 | 88.15 | 90.18 | 86.42 | 87.45 | 86.74 | 1,625,912 |
| Mar 10, 2025 | 89.55 | 90.65 | 86.78 | 89.93 | 89.19 | 1,863,193 |
| Mar 7, 2025 | 92.25 | 93.45 | 88.85 | 89.48 | 88.74 | 1,773,889 |
| Mar 6, 2025 | 90.77 | 94.62 | 90.77 | 93.05 | 92.28 | 2,424,323 |
| Mar 5, 2025 | 89.23 | 92.19 | 86.92 | 90.32 | 89.58 | 2,336,874 |
| Mar 4, 2025 | 84.60 | 95.37 | 84.60 | 91.12 | 90.37 | 3,820,909 |
| Mar 3, 2025 | 94.52 | 96.04 | 85.77 | 86.75 | 86.04 | 3,008,392 |
| Feb 28, 2025 | 96.93 | 101.48 | 91.54 | 94.31 | 93.54 | 3,124,774 |
| Feb 27, 2025 | 94.49 | 98.38 | 92.00 | 94.38 | 93.61 | 1,701,380 |
| Feb 26, 2025 | 92.92 | 97.05 | 90.86 | 94.35 | 93.57 | 2,471,418 |
| Feb 25, 2025 | 88.14 | 95.70 | 88.05 | 92.72 | 91.96 | 2,867,573 |
| Feb 24, 2025 | 94.77 | 95.41 | 88.50 | 89.42 | 88.69 | 2,588,327 |
| Feb 21, 2025 | 93.92 | 96.89 | 91.54 | 95.38 | 94.60 | 2,662,806 |
| Feb 20, 2025 | 92.98 | 96.82 | 89.23 | 94.01 | 93.24 | 3,069,920 |
| Feb 19, 2025 | 82.48 | 90.14 | 82.48 | 89.91 | 89.17 | 2,930,690 |
| Feb 18, 2025 | 84.90 | 87.22 | 82.31 | 83.11 | 82.43 | 1,811,192 |
| Feb 17, 2025 | 86.98 | 87.69 | 83.46 | 84.98 | 84.29 | 3,337,742 |
| Feb 14, 2025 | 90.50 | 92.00 | 86.92 | 87.07 | 86.36 | 2,736,613 |
| Feb 13, 2025 | 95.48 | 101.52 | 90.25 | 90.69 | 89.95 | 2,230,965 |
| Feb 12, 2025 | 95.00 | 97.08 | 90.02 | 96.23 | 95.44 | 2,349,753 |
| Feb 11, 2025 | 94.31 | 103.06 | 91.62 | 96.41 | 95.62 | 2,550,208 |
| Feb 10, 2025 | 92.15 | 96.92 | 88.88 | 96.73 | 95.94 | 2,458,762 |
| Feb 7, 2025 | 80.62 | 95.69 | 80.62 | 95.38 | 94.60 | 3,766,327 |
| Feb 6, 2025 | 71.20 | 84.54 | 70.77 | 82.53 | 81.85 | 2,446,776 |
| Feb 5, 2025 | 70.70 | 73.40 | 68.46 | 71.97 | 71.38 | 1,609,129 |
| Jan 27, 2025 | 71.92 | 72.42 | 68.46 | 69.11 | 68.54 | 1,073,727 |
| Jan 24, 2025 | 72.22 | 74.50 | 70.77 | 73.68 | 73.07 | 2,138,648 |
| Jan 23, 2025 | 69.10 | 73.05 | 67.96 | 71.98 | 71.39 | 2,214,200 |
| Jan 22, 2025 | 66.98 | 69.14 | 65.68 | 68.89 | 68.33 | 1,701,243 |
| Jan 21, 2025 | 64.82 | 69.00 | 64.38 | 68.68 | 68.11 | 2,380,424 |
| Jan 20, 2025 | 64.23 | 65.29 | 61.70 | 64.81 | 64.28 | 1,424,806 |
| Jan 17, 2025 | 60.15 | 65.37 | 60.15 | 64.61 | 64.08 | 2,178,382 |
| Jan 16, 2025 | 64.96 | 65.75 | 60.62 | 60.96 | 60.46 | 2,033,109 |
| Jan 15, 2025 | 66.59 | 66.94 | 64.52 | 64.84 | 64.31 | 1,367,462 |
| Jan 14, 2025 | 63.69 | 67.69 | 63.69 | 66.97 | 66.42 | 1,804,559 |
| Jan 13, 2025 | 63.08 | 64.62 | 61.64 | 63.60 | 63.08 | 1,309,613 |
| Jan 10, 2025 | 62.13 | 67.68 | 61.54 | 64.35 | 63.83 | 2,276,370 |
| Jan 9, 2025 | 63.08 | 65.38 | 62.45 | 62.45 | 61.93 | 1,476,446 |
| Jan 8, 2025 | 61.54 | 65.08 | 59.91 | 64.17 | 63.64 | 1,949,342 |
| Jan 7, 2025 | 56.15 | 62.90 | 55.72 | 62.65 | 62.13 | 2,467,084 |
| Jan 6, 2025 | 56.92 | 57.35 | 54.85 | 56.05 | 55.59 | 1,034,352 |
| Jan 3, 2025 | 60.60 | 61.54 | 56.92 | 57.18 | 56.72 | 1,472,372 |
| Jan 2, 2025 | 59.52 | 62.31 | 58.62 | 60.38 | 59.89 | 1,595,527 |
| Dec 31, 2024 | 62.31 | 62.96 | 59.90 | 60.03 | 59.54 | 1,653,919 |
| Dec 30, 2024 | 65.00 | 65.38 | 62.06 | 62.17 | 61.66 | 1,811,683 |
| Dec 27, 2024 | 66.77 | 67.29 | 64.33 | 64.46 | 63.93 | 2,202,222 |
| Dec 26, 2024 | 60.75 | 67.69 | 60.61 | 67.01 | 66.46 | 2,549,379 |
| Dec 25, 2024 | 58.75 | 61.85 | 56.62 | 61.85 | 61.34 | 2,045,141 |
| Dec 24, 2024 | 58.85 | 59.08 | 55.86 | 59.05 | 58.56 | 1,782,147 |
| Dec 23, 2024 | 63.81 | 64.52 | 57.83 | 58.04 | 57.56 | 2,398,411 |
| Dec 20, 2024 | 58.17 | 64.62 | 58.17 | 62.22 | 61.71 | 2,669,860 |
| Dec 19, 2024 | 57.88 | 61.00 | 57.69 | 59.23 | 58.75 | 2,361,973 |
| Dec 18, 2024 | 57.28 | 61.41 | 54.85 | 59.97 | 59.48 | 3,073,405 |
| Dec 17, 2024 | 66.15 | 66.15 | 56.98 | 57.62 | 57.14 | 3,733,414 |
| Dec 16, 2024 | 66.82 | 68.35 | 62.70 | 67.55 | 66.99 | 3,291,011 |
| Dec 13, 2024 | 60.08 | 71.31 | 59.65 | 67.55 | 66.99 | 5,105,887 |
| Dec 12, 2024 | 55.75 | 66.69 | 55.75 | 61.39 | 60.89 | 4,791,601 |
| Dec 11, 2024 | 51.72 | 57.68 | 51.72 | 55.62 | 55.16 | 3,179,157 |
| Dec 10, 2024 | 54.62 | 54.62 | 51.85 | 52.27 | 51.84 | 2,827,151 |
| Dec 9, 2024 | 48.85 | 53.08 | 47.91 | 52.45 | 52.02 | 4,787,581 |
| Dec 6, 2024 | 48.70 | 51.71 | 48.44 | 50.32 | 49.90 | 2,795,386 |
| Dec 5, 2024 | 48.24 | 49.62 | 47.58 | 48.69 | 48.29 | 1,598,093 |
| Dec 4, 2024 | 49.23 | 53.08 | 48.05 | 48.62 | 48.22 | 3,200,158 |
| Dec 3, 2024 | 48.54 | 48.80 | 46.84 | 47.32 | 46.93 | 1,645,254 |
| Dec 2, 2024 | 47.75 | 49.34 | 47.15 | 48.75 | 48.35 | 2,490,642 |
| Nov 29, 2024 | 47.31 | 48.88 | 45.55 | 48.00 | 47.61 | 2,572,519 |
| Nov 28, 2024 | 48.55 | 49.62 | 46.87 | 47.84 | 47.45 | 2,285,675 |
| Nov 27, 2024 | 44.73 | 48.92 | 42.69 | 48.31 | 47.91 | 3,364,706 |
| Nov 26, 2024 | 45.98 | 46.77 | 44.92 | 44.96 | 44.59 | 1,560,115 |
| Nov 25, 2024 | 47.31 | 48.45 | 45.23 | 46.23 | 45.85 | 1,396,488 |
| Nov 22, 2024 | 49.23 | 51.27 | 47.08 | 47.31 | 46.92 | 2,666,449 |
| Nov 21, 2024 | 45.82 | 50.32 | 44.62 | 49.86 | 49.45 | 3,730,041 |
| Nov 20, 2024 | 46.29 | 47.06 | 45.51 | 45.69 | 45.32 | 1,508,965 |
| Nov 19, 2024 | 45.72 | 46.54 | 44.51 | 46.49 | 46.11 | 1,111,375 |
| Nov 18, 2024 | 46.48 | 47.62 | 44.62 | 45.08 | 44.71 | 1,393,380 |
| Nov 15, 2024 | 47.62 | 48.37 | 46.38 | 46.41 | 46.03 | 1,321,590 |
| Nov 14, 2024 | 50.76 | 51.45 | 47.32 | 47.62 | 47.23 | 2,423,302 |
| Nov 13, 2024 | 49.92 | 51.15 | 49.26 | 51.05 | 50.64 | 2,221,988 |
| Nov 12, 2024 | 53.58 | 53.58 | 49.38 | 49.92 | 49.51 | 2,638,220 |
| Nov 11, 2024 | 47.51 | 53.15 | 47.38 | 52.69 | 52.26 | 3,876,191 |
| Nov 8, 2024 | 46.31 | 49.45 | 46.31 | 47.27 | 46.88 | 2,520,926 |
| Nov 7, 2024 | 44.60 | 46.15 | 44.47 | 45.77 | 45.39 | 1,553,922 |
| Nov 6, 2024 | 44.96 | 45.77 | 43.85 | 44.84 | 44.47 | 1,810,307 |
| Nov 5, 2024 | 42.60 | 44.78 | 42.60 | 44.42 | 44.05 | 1,670,372 |
| Nov 4, 2024 | 42.80 | 43.68 | 42.48 | 42.82 | 42.46 | 1,575,120 |
| Nov 1, 2024 | 45.13 | 45.25 | 42.75 | 42.78 | 42.43 | 1,295,563 |
| Oct 31, 2024 | 44.12 | 45.54 | 43.59 | 45.13 | 44.76 | 1,178,707 |
| Oct 30, 2024 | 45.40 | 45.77 | 43.59 | 44.35 | 43.99 | 1,922,831 |
| Oct 29, 2024 | 45.92 | 46.77 | 45.46 | 45.77 | 45.39 | 1,650,742 |
| Oct 28, 2024 | 46.54 | 46.77 | 45.06 | 46.13 | 45.75 | 1,845,395 |
| Oct 25, 2024 | 46.85 | 47.92 | 46.06 | 46.98 | 46.60 | 1,356,358 |
| Oct 24, 2024 | 47.51 | 47.54 | 45.92 | 46.70 | 46.32 | 1,441,073 |
| Oct 23, 2024 | 49.38 | 49.38 | 47.11 | 47.56 | 47.17 | 1,841,724 |
| Oct 22, 2024 | 49.31 | 50.00 | 48.29 | 49.52 | 49.11 | 1,310,892 |
| Oct 21, 2024 | 50.72 | 52.60 | 49.23 | 50.02 | 49.61 | 2,762,193 |
| Oct 18, 2024 | 45.64 | 50.50 | 45.38 | 48.58 | 48.19 | 1,839,254 |
| Oct 17, 2024 | 44.28 | 46.92 | 44.14 | 45.72 | 45.34 | 1,504,512 |
| Oct 16, 2024 | 44.23 | 45.47 | 43.85 | 44.14 | 43.78 | 847,519 |
| Oct 15, 2024 | 45.28 | 47.56 | 44.15 | 45.38 | 45.01 | 1,285,607 |
| Oct 14, 2024 | 43.77 | 45.64 | 42.74 | 45.35 | 44.97 | 1,207,918 |
| Oct 11, 2024 | 48.45 | 48.45 | 43.10 | 43.77 | 43.41 | 1,877,090 |
| Oct 10, 2024 | 50.38 | 51.54 | 47.39 | 49.25 | 48.84 | 1,702,968 |
| Oct 9, 2024 | 51.52 | 55.38 | 47.86 | 50.00 | 49.59 | 2,958,975 |
| Oct 8, 2024 | 52.12 | 52.12 | 47.85 | 52.12 | 51.70 | 3,575,820 |
| Sep 30, 2024 | 38.51 | 44.28 | 38.51 | 43.44 | 43.08 | 2,181,946 |
| Sep 27, 2024 | 35.13 | 37.32 | 35.01 | 37.08 | 36.77 | 753,157 |
| Sep 26, 2024 | 33.43 | 35.11 | 33.11 | 35.00 | 34.71 | 826,727 |
| Sep 25, 2024 | 33.28 | 34.65 | 33.28 | 33.39 | 33.12 | 1,074,730 |
| Sep 24, 2024 | 31.13 | 33.77 | 30.85 | 33.27 | 33.00 | 1,430,084 |
| Sep 23, 2024 | 32.22 | 32.23 | 30.33 | 31.14 | 30.88 | 1,348,370 |
| Sep 20, 2024 | 32.62 | 33.21 | 32.47 | 32.85 | 32.58 | 532,067 |
| Sep 19, 2024 | 33.05 | 33.42 | 32.31 | 32.99 | 32.72 | 728,871 |
| Sep 18, 2024 | 31.84 | 33.35 | 31.52 | 32.93 | 32.66 | 1,140,071 |
| Sep 13, 2024 | 31.46 | 32.15 | 30.96 | 31.63 | 31.37 | 850,326 |
| Sep 12, 2024 | 32.30 | 32.71 | 31.23 | 31.24 | 30.98 | 574,602 |
| Sep 11, 2024 | 32.00 | 32.42 | 31.97 | 32.21 | 31.94 | 409,579 |
| Sep 10, 2024 | 32.11 | 32.52 | 31.28 | 32.23 | 31.97 | 587,749 |
| Sep 9, 2024 | 32.06 | 32.69 | 31.69 | 31.95 | 31.68 | 534,227 |
| Sep 6, 2024 | 33.29 | 34.14 | 32.16 | 32.16 | 31.90 | 581,022 |
| Sep 5, 2024 | 33.08 | 34.24 | 33.08 | 33.41 | 33.13 | 463,788 |
| Sep 4, 2024 | 33.14 | 33.74 | 32.88 | 33.37 | 33.10 | 479,458 |
| Sep 3, 2024 | 32.68 | 33.83 | 32.68 | 33.36 | 33.09 | 717,813 |
| Sep 2, 2024 | 34.73 | 35.15 | 32.68 | 32.70 | 32.43 | 1,185,064 |
| Aug 30, 2024 | 34.54 | 36.15 | 34.24 | 35.06 | 34.77 | 1,126,944 |
| Aug 29, 2024 | 33.41 | 35.00 | 33.12 | 34.38 | 34.10 | 644,200 |
| Aug 28, 2024 | 33.35 | 33.93 | 32.96 | 33.68 | 33.40 | 540,761 |
| Aug 27, 2024 | 33.39 | 33.85 | 33.08 | 33.44 | 33.16 | 577,504 |
| Aug 26, 2024 | 33.09 | 34.98 | 33.09 | 33.74 | 33.46 | 998,166 |
| Aug 23, 2024 | 34.09 | 34.53 | 33.65 | 34.53 | 34.25 | 463,301 |
| Aug 22, 2024 | 35.46 | 35.46 | 33.94 | 34.12 | 33.84 | 504,268 |
| Aug 21, 2024 | 33.55 | 35.53 | 33.55 | 35.08 | 34.80 | 1,113,409 |
| Aug 20, 2024 | 35.66 | 35.66 | 33.64 | 33.85 | 33.57 | 922,402 |
| Aug 19, 2024 | 35.46 | 36.23 | 35.18 | 35.32 | 35.03 | 352,955 |
| Aug 16, 2024 | 36.23 | 36.77 | 35.62 | 35.73 | 35.44 | 640,718 |
| Aug 15, 2024 | 36.45 | 36.92 | 35.77 | 36.23 | 35.93 | 426,636 |
| Aug 14, 2024 | 36.12 | 36.36 | 35.80 | 36.07 | 35.77 | 429,423 |
| Aug 13, 2024 | 35.39 | 36.14 | 35.39 | 36.12 | 35.82 | 378,870 |
| Aug 12, 2024 | 36.04 | 36.46 | 35.38 | 35.68 | 35.38 | 456,060 |
| Aug 9, 2024 | 36.51 | 36.92 | 36.02 | 36.03 | 35.74 | 465,228 |
| Aug 8, 2024 | 36.81 | 37.06 | 35.62 | 36.23 | 35.93 | 691,662 |
| Aug 7, 2024 | 38.13 | 38.45 | 36.77 | 36.83 | 36.53 | 991,610 |
| Aug 6, 2024 | 38.46 | 38.46 | 37.50 | 38.22 | 37.90 | 638,430 |
| Aug 5, 2024 | 38.92 | 39.45 | 37.34 | 37.57 | 37.26 | 912,897 |
| Aug 2, 2024 | 40.78 | 40.88 | 38.65 | 39.23 | 38.91 | 1,288,311 |
| Aug 1, 2024 | 41.52 | 41.89 | 40.46 | 41.08 | 40.75 | 1,157,087 |
| Jul 31, 2024 | 39.60 | 42.04 | 39.09 | 41.52 | 41.18 | 1,096,490 |
| Jul 30, 2024 | 39.91 | 40.19 | 38.72 | 39.62 | 39.29 | 912,605 |
| Jul 29, 2024 | 39.76 | 41.15 | 39.49 | 40.25 | 39.92 | 932,462 |
| Jul 26, 2024 | 40.62 | 41.08 | 39.79 | 39.91 | 39.58 | 808,181 |
| Jul 25, 2024 | 40.50 | 41.19 | 39.95 | 40.56 | 40.23 | 715,270 |
| Jul 24, 2024 | 41.73 | 42.42 | 40.62 | 40.89 | 40.56 | 1,001,140 |
| Jul 23, 2024 | 44.73 | 44.73 | 42.08 | 42.12 | 41.77 | 1,113,535 |
| Jul 22, 2024 | 43.90 | 45.02 | 43.47 | 44.79 | 44.43 | 1,788,858 |
| Jul 19, 2024 | 41.15 | 44.58 | 41.14 | 43.67 | 43.31 | 1,855,763 |
| Jul 18, 2024 | 42.01 | 42.75 | 40.48 | 42.05 | 41.70 | 1,472,231 |
| Jul 17, 2024 | 44.98 | 44.98 | 43.12 | 43.15 | 42.80 | 1,047,436 |
| Jul 16, 2024 | 41.99 | 45.69 | 41.84 | 44.43 | 44.07 | 2,103,505 |
| Jul 15, 2024 | 42.54 | 43.15 | 41.48 | 41.86 | 41.52 | 938,665 |
| Jul 12, 2024 | 43.05 | 43.38 | 42.16 | 42.83 | 42.48 | 878,371 |
| Jul 11, 2024 | 43.85 | 44.38 | 42.65 | 43.43 | 43.08 | 1,165,420 |
| Jul 10, 2024 | 41.36 | 42.52 | 41.16 | 42.02 | 41.68 | 837,560 |
| Jul 9, 2024 | 39.57 | 41.85 | 39.55 | 41.50 | 41.16 | 804,146 |
| Jul 8, 2024 | 40.38 | 41.72 | 39.64 | 40.15 | 39.82 | 918,461 |
| Jul 5, 2024 | 39.40 | 40.76 | 38.46 | 40.26 | 39.93 | 806,180 |
| Jul 4, 2024 | 40.94 | 41.52 | 39.24 | 39.40 | 39.08 | 830,850 |
| Jul 3, 2024 | 40.42 | 41.71 | 40.19 | 40.86 | 40.53 | 731,701 |
| Jul 2, 2024 | 42.31 | 42.31 | 40.71 | 40.96 | 40.63 | 1,063,381 |
| Jul 1, 2024 | 44.06 | 44.06 | 41.04 | 42.40 | 42.05 | 1,404,018 |
| Jun 28, 2024 | 43.39 | 45.23 | 43.36 | 44.08 | 43.72 | 970,360 |
| Jun 27, 2024 | 44.57 | 45.52 | 43.72 | 43.84 | 43.48 | 887,006 |
| Jun 26, 2024 | 42.55 | 44.90 | 42.22 | 44.46 | 44.10 | 759,614 |
| Jun 25, 2024 | 44.62 | 44.74 | 42.00 | 42.69 | 42.34 | 1,032,012 |
| Jun 24, 2024 | 45.85 | 47.46 | 44.40 | 44.45 | 44.09 | 1,325,966 |
| Jun 21, 2024 | 45.28 | 46.42 | 44.35 | 45.92 | 45.54 | 1,064,545 |
| Jun 20, 2024 | 45.31 | 47.54 | 44.71 | 45.90 | 45.52 | 1,701,150 |
| Jun 19, 2024 | 45.12 | 45.65 | 44.12 | 45.05 | 44.68 | 871,217 |
| Jun 18, 2024 | 45.00 | 45.75 | 44.70 | 45.09 | 44.72 | 789,037 |
| Jun 17, 2024 | 44.29 | 45.81 | 44.29 | 45.00 | 44.63 | 996,632 |
| Jun 14, 2024 | 45.00 | 45.29 | 43.85 | 45.26 | 44.89 | 1,028,764 |
| Jun 13, 2024 | 44.07 | 46.06 | 43.62 | 44.96 | 44.59 | 1,471,870 |
| Jun 12, 2024 | 43.46 | 44.15 | 42.98 | 43.47 | 43.11 | 722,117 |
| Jun 11, 2024 | 40.77 | 43.77 | 40.25 | 43.54 | 43.18 | 918,166 |
| Jun 7, 2024 | 43.02 | 43.02 | 40.68 | 41.17 | 40.83 | 944,074 |
| Jun 6, 2024 | 43.73 | 44.57 | 41.22 | 42.31 | 41.96 | 909,426 |
| Jun 5, 2024 | 44.59 | 45.06 | 43.55 | 43.69 | 43.33 | 687,766 |
| Jun 4, 2024 | 42.97 | 44.58 | 41.54 | 44.37 | 44.01 | 1,174,646 |
| Jun 3, 2024 | 1.40255 Dividend | |||||
| Jun 3, 2024 | 43.31 | 43.98 | 42.92 | 43.29 | 42.94 | 961,255 |
| Jun 3, 2024 | 1.48:1 Stock Splits | |||||
| May 31, 2024 | 43.62 | 44.53 | 43.47 | 43.90 | 42.15 | 996,655 |
| May 30, 2024 | 43.30 | 43.97 | 42.50 | 43.62 | 41.88 | 751,427 |
| May 29, 2024 | 43.13 | 43.86 | 42.99 | 43.19 | 41.46 | 575,908 |
| May 28, 2024 | 43.92 | 44.65 | 42.93 | 43.12 | 41.40 | 768,586 |
| May 27, 2024 | 41.89 | 44.41 | 41.63 | 44.13 | 42.37 | 1,194,070 |
| May 24, 2024 | 42.88 | 43.57 | 41.50 | 41.53 | 39.88 | 833,436 |
| May 23, 2024 | 43.92 | 44.33 | 42.96 | 43.04 | 41.32 | 523,251 |
| May 22, 2024 | 43.82 | 44.52 | 43.50 | 44.38 | 42.61 | 500,003 |
| May 21, 2024 | 43.92 | 44.65 | 43.37 | 44.02 | 42.27 | 489,565 |
| May 20, 2024 | 43.87 | 44.36 | 43.40 | 44.17 | 42.41 | 577,769 |
| May 17, 2024 | 43.54 | 43.92 | 42.70 | 43.92 | 42.17 | 819,418 |
| May 16, 2024 | 43.42 | 44.95 | 43.42 | 43.74 | 41.99 | 925,711 |
| May 15, 2024 | 42.80 | 43.81 | 42.62 | 43.24 | 41.51 | 552,101 |
| May 14, 2024 | 43.53 | 44.07 | 42.36 | 42.78 | 41.07 | 825,963 |
| May 13, 2024 | 44.76 | 44.98 | 42.88 | 43.02 | 41.31 | 856,791 |
| May 10, 2024 | 46.25 | 46.35 | 44.92 | 45.11 | 43.31 | 684,961 |
| May 9, 2024 | 46.22 | 47.01 | 45.58 | 46.16 | 44.32 | 944,895 |
Related Tickers
SWKS Skyworks Solutions, Inc.
68.21
+1.37%
MRVL Marvell Technology, Inc.
59.65
+3.51%
ARM Arm Holdings plc
115.80
-0.62%
AVGO Broadcom Inc.
208.20
+0.21%
INTC Intel Corporation
21.42
+2.00%
TSM Taiwan Semiconductor Manufacturing Company Limited
176.52
+0.74%
AMD Advanced Micro Devices, Inc.
102.84
+1.12%
NVDA NVIDIA Corporation
116.65
-0.61%