NasdaqGS - Delayed Quote • USD
Rambus Inc. (RMBS)
At close: 4:00 PM EDT
After hours: 5:45 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 24, 2024 | 57.60 | 58.56 | 56.14 | 56.52 | 56.52 | 1,281,836 |
Apr 23, 2024 | 54.88 | 56.95 | 54.55 | 56.44 | 56.44 | 1,152,300 |
Apr 22, 2024 | 55.55 | 55.64 | 54.35 | 54.73 | 54.73 | 1,539,400 |
Apr 19, 2024 | 55.84 | 56.34 | 53.94 | 54.68 | 54.68 | 1,600,100 |
Apr 18, 2024 | 56.76 | 57.78 | 55.97 | 56.46 | 56.46 | 1,387,900 |
Apr 17, 2024 | 58.82 | 58.99 | 56.91 | 57.25 | 57.25 | 1,298,600 |
Apr 16, 2024 | 58.66 | 59.04 | 58.12 | 58.72 | 58.72 | 843,900 |
Apr 15, 2024 | 60.42 | 60.64 | 58.48 | 59.00 | 59.00 | 1,003,600 |
Apr 12, 2024 | 60.81 | 61.94 | 60.00 | 60.14 | 60.14 | 1,466,800 |
Apr 11, 2024 | 60.00 | 62.37 | 59.82 | 62.33 | 62.33 | 947,800 |
Apr 10, 2024 | 60.46 | 60.74 | 58.84 | 59.75 | 59.75 | 1,162,300 |
Apr 9, 2024 | 60.66 | 61.75 | 60.53 | 61.49 | 61.49 | 993,900 |
Apr 8, 2024 | 60.40 | 60.91 | 59.67 | 60.26 | 60.26 | 633,600 |
Apr 5, 2024 | 59.11 | 60.54 | 59.08 | 60.06 | 60.06 | 994,000 |
Apr 4, 2024 | 61.40 | 61.67 | 58.52 | 58.93 | 58.93 | 1,346,800 |
Apr 3, 2024 | 58.51 | 60.73 | 58.40 | 60.31 | 60.31 | 1,072,000 |
Apr 2, 2024 | 61.00 | 61.00 | 59.20 | 59.48 | 59.48 | 1,346,700 |
Apr 1, 2024 | 61.90 | 63.31 | 61.73 | 62.23 | 62.23 | 1,235,100 |
Mar 28, 2024 | 63.00 | 63.49 | 61.70 | 61.81 | 61.81 | 1,989,700 |
Mar 27, 2024 | 62.49 | 63.18 | 61.20 | 63.10 | 63.10 | 1,119,900 |
Mar 26, 2024 | 62.15 | 63.17 | 61.73 | 62.09 | 62.09 | 1,126,100 |
Mar 25, 2024 | 62.55 | 62.86 | 61.45 | 61.66 | 61.66 | 1,498,900 |
Mar 22, 2024 | 63.98 | 64.73 | 62.05 | 63.36 | 63.36 | 1,181,000 |
Mar 21, 2024 | 62.88 | 65.86 | 62.50 | 64.73 | 64.73 | 2,369,400 |
Mar 20, 2024 | 58.94 | 60.68 | 58.28 | 60.53 | 60.53 | 1,102,800 |
Mar 19, 2024 | 59.23 | 59.99 | 57.20 | 58.84 | 58.84 | 1,504,000 |
Mar 18, 2024 | 61.25 | 61.94 | 60.43 | 60.49 | 60.49 | 1,178,000 |
Mar 15, 2024 | 60.15 | 61.58 | 60.15 | 60.55 | 60.55 | 2,522,900 |
Mar 14, 2024 | 61.30 | 61.89 | 60.36 | 60.99 | 60.99 | 1,480,900 |
Mar 13, 2024 | 62.27 | 63.31 | 60.77 | 61.51 | 61.51 | 1,519,800 |
Mar 12, 2024 | 63.12 | 63.64 | 62.13 | 63.40 | 63.40 | 1,162,100 |
Mar 11, 2024 | 62.33 | 62.78 | 61.02 | 62.52 | 62.52 | 1,735,700 |
Mar 8, 2024 | 65.50 | 66.67 | 63.50 | 63.76 | 63.76 | 1,747,000 |
Mar 7, 2024 | 64.60 | 66.25 | 64.22 | 65.40 | 65.40 | 1,176,800 |
Mar 6, 2024 | 63.69 | 64.12 | 62.15 | 63.68 | 63.68 | 1,424,600 |
Mar 5, 2024 | 61.60 | 62.70 | 60.68 | 61.40 | 61.40 | 1,451,500 |
Mar 4, 2024 | 65.43 | 65.62 | 62.62 | 63.09 | 63.09 | 1,418,200 |
Mar 1, 2024 | 60.99 | 65.68 | 60.32 | 64.49 | 64.49 | 2,897,900 |
Feb 29, 2024 | 58.01 | 59.73 | 57.70 | 59.24 | 59.24 | 1,688,400 |
Feb 28, 2024 | 56.85 | 57.32 | 56.34 | 56.86 | 56.86 | 1,210,500 |
Feb 27, 2024 | 58.84 | 59.48 | 57.61 | 57.65 | 57.65 | 1,045,800 |
Feb 26, 2024 | 56.82 | 59.23 | 56.63 | 58.62 | 58.62 | 1,478,800 |
Feb 23, 2024 | 58.05 | 58.05 | 55.36 | 56.04 | 56.04 | 1,375,900 |
Feb 22, 2024 | 58.11 | 58.95 | 57.74 | 57.91 | 57.91 | 1,891,000 |
Feb 21, 2024 | 54.34 | 56.31 | 54.10 | 56.31 | 56.31 | 1,361,600 |
Feb 20, 2024 | 55.10 | 55.81 | 54.49 | 55.06 | 55.06 | 1,292,200 |
Feb 16, 2024 | 56.29 | 57.12 | 55.10 | 56.09 | 56.09 | 1,218,800 |
Feb 15, 2024 | 57.38 | 57.58 | 55.59 | 56.34 | 56.34 | 1,345,000 |
Feb 14, 2024 | 56.30 | 57.18 | 55.57 | 57.02 | 57.02 | 1,403,200 |
Feb 13, 2024 | 55.03 | 56.56 | 54.17 | 55.22 | 55.22 | 1,979,100 |
Feb 12, 2024 | 58.80 | 59.74 | 57.66 | 58.04 | 58.04 | 1,771,900 |
Feb 9, 2024 | 56.89 | 59.14 | 56.80 | 58.70 | 58.70 | 2,570,100 |
Feb 8, 2024 | 53.81 | 57.36 | 53.81 | 56.25 | 56.25 | 2,971,500 |
Feb 7, 2024 | 55.60 | 56.21 | 53.11 | 53.62 | 53.62 | 4,257,500 |
Feb 6, 2024 | 62.55 | 62.55 | 54.82 | 55.26 | 55.26 | 8,021,900 |
Feb 5, 2024 | 69.15 | 69.89 | 67.97 | 68.37 | 68.37 | 2,505,400 |
Feb 2, 2024 | 67.90 | 69.07 | 67.33 | 68.85 | 68.85 | 1,137,900 |
Feb 1, 2024 | 68.87 | 69.30 | 67.66 | 68.15 | 68.15 | 1,215,300 |
Jan 31, 2024 | 69.74 | 70.87 | 68.24 | 68.53 | 68.53 | 1,254,700 |
Jan 30, 2024 | 73.01 | 73.62 | 70.86 | 71.43 | 71.43 | 763,500 |
Jan 29, 2024 | 71.69 | 73.09 | 70.78 | 73.03 | 73.03 | 1,283,700 |
Jan 26, 2024 | 72.25 | 73.19 | 70.45 | 71.28 | 71.28 | 1,704,600 |
Jan 25, 2024 | 75.26 | 75.90 | 73.05 | 73.24 | 73.24 | 1,525,700 |
Jan 24, 2024 | 74.96 | 75.98 | 72.81 | 73.37 | 73.37 | 1,393,900 |
Jan 23, 2024 | 74.04 | 75.00 | 73.07 | 73.65 | 73.65 | 1,001,700 |
Jan 22, 2024 | 74.63 | 76.38 | 72.00 | 73.99 | 73.99 | 1,547,000 |
Jan 19, 2024 | 70.36 | 73.38 | 69.83 | 73.22 | 73.22 | 2,312,800 |
Jan 18, 2024 | 69.46 | 70.09 | 67.44 | 69.18 | 69.18 | 1,492,300 |
Jan 17, 2024 | 68.10 | 68.50 | 65.79 | 67.56 | 67.56 | 1,207,300 |
Jan 16, 2024 | 66.02 | 71.93 | 65.42 | 68.87 | 68.87 | 2,345,100 |
Jan 12, 2024 | 66.50 | 66.60 | 65.16 | 65.97 | 65.97 | 641,500 |
Jan 11, 2024 | 65.29 | 66.72 | 63.79 | 66.28 | 66.28 | 1,263,200 |
Jan 10, 2024 | 67.05 | 67.22 | 64.51 | 65.21 | 65.21 | 957,600 |
Jan 9, 2024 | 65.48 | 67.44 | 65.47 | 66.70 | 66.70 | 902,900 |
Jan 8, 2024 | 63.89 | 66.91 | 63.89 | 66.59 | 66.59 | 1,838,500 |
Jan 5, 2024 | 62.64 | 63.82 | 62.12 | 63.40 | 63.40 | 1,092,400 |
Jan 4, 2024 | 63.00 | 64.12 | 62.25 | 62.74 | 62.74 | 1,308,300 |
Jan 3, 2024 | 63.99 | 65.95 | 63.31 | 63.91 | 63.91 | 1,342,200 |
Jan 2, 2024 | 67.02 | 67.31 | 64.25 | 65.25 | 65.25 | 1,538,200 |
Dec 29, 2023 | 68.66 | 69.26 | 67.74 | 68.25 | 68.25 | 1,205,900 |
Dec 28, 2023 | 68.50 | 69.16 | 67.55 | 68.60 | 68.60 | 1,098,200 |
Dec 27, 2023 | 70.41 | 70.41 | 68.07 | 68.49 | 68.49 | 1,548,400 |
Dec 26, 2023 | 70.21 | 71.29 | 69.58 | 69.89 | 69.89 | 840,800 |
Dec 22, 2023 | 69.83 | 70.88 | 69.30 | 69.65 | 69.65 | 1,004,200 |
Dec 21, 2023 | 67.43 | 70.27 | 67.22 | 69.35 | 69.35 | 1,872,400 |
Dec 20, 2023 | 66.58 | 68.32 | 64.85 | 64.92 | 64.92 | 1,594,400 |
Dec 19, 2023 | 69.02 | 69.78 | 66.75 | 67.22 | 67.22 | 1,580,500 |
Dec 18, 2023 | 69.48 | 69.90 | 68.31 | 68.62 | 68.62 | 1,169,900 |
Dec 15, 2023 | 70.74 | 70.74 | 68.43 | 69.47 | 69.47 | 21,317,700 |
Dec 14, 2023 | 69.71 | 71.90 | 68.92 | 69.99 | 69.99 | 1,813,700 |
Dec 13, 2023 | 67.47 | 68.78 | 65.87 | 68.70 | 68.70 | 1,511,600 |
Dec 12, 2023 | 67.90 | 68.67 | 67.18 | 67.38 | 67.38 | 1,067,200 |
Dec 11, 2023 | 65.99 | 68.44 | 65.32 | 68.26 | 68.26 | 1,354,100 |
Dec 8, 2023 | 64.03 | 66.37 | 64.03 | 65.52 | 65.52 | 991,200 |
Dec 7, 2023 | 64.64 | 64.94 | 63.28 | 64.67 | 64.67 | 1,294,100 |
Dec 6, 2023 | 65.56 | 66.71 | 64.02 | 64.10 | 64.10 | 1,342,500 |
Dec 5, 2023 | 64.50 | 65.17 | 63.55 | 64.56 | 64.56 | 1,135,800 |
Dec 4, 2023 | 67.13 | 67.22 | 63.39 | 64.85 | 64.85 | 3,220,800 |
Dec 1, 2023 | 67.46 | 69.36 | 67.04 | 68.93 | 68.93 | 942,100 |
Nov 30, 2023 | 69.59 | 69.62 | 66.21 | 67.67 | 67.67 | 1,553,000 |
Nov 29, 2023 | 68.94 | 70.72 | 68.35 | 69.05 | 69.05 | 1,349,600 |
Nov 28, 2023 | 67.25 | 68.55 | 66.15 | 67.71 | 67.71 | 1,221,300 |
Nov 27, 2023 | 67.16 | 68.83 | 66.62 | 67.80 | 67.80 | 1,003,900 |
Nov 24, 2023 | 67.51 | 68.13 | 67.30 | 67.48 | 67.48 | 260,100 |
Nov 22, 2023 | 67.82 | 69.24 | 67.33 | 67.51 | 67.51 | 658,500 |
Nov 21, 2023 | 69.00 | 69.08 | 65.94 | 66.93 | 66.93 | 1,412,800 |
Nov 20, 2023 | 65.86 | 69.78 | 65.86 | 69.62 | 69.62 | 1,528,400 |
Nov 17, 2023 | 65.63 | 66.79 | 65.36 | 66.22 | 66.22 | 834,900 |
Nov 16, 2023 | 66.00 | 66.65 | 65.07 | 65.38 | 65.38 | 1,100,100 |
Nov 15, 2023 | 67.61 | 67.91 | 66.04 | 66.52 | 66.52 | 1,104,700 |
Nov 14, 2023 | 64.90 | 67.33 | 64.40 | 67.25 | 67.25 | 1,409,600 |
Nov 13, 2023 | 62.27 | 62.94 | 61.05 | 62.61 | 62.61 | 908,100 |
Nov 10, 2023 | 60.00 | 63.14 | 59.61 | 62.69 | 62.69 | 1,284,000 |
Nov 9, 2023 | 60.53 | 61.44 | 59.05 | 59.32 | 59.32 | 1,623,100 |
Nov 8, 2023 | 58.17 | 61.01 | 57.67 | 60.57 | 60.57 | 1,492,300 |
Nov 7, 2023 | 57.56 | 58.78 | 57.45 | 58.10 | 58.10 | 854,400 |
Nov 6, 2023 | 58.10 | 58.46 | 57.00 | 57.86 | 57.86 | 875,700 |
Nov 3, 2023 | 54.99 | 58.50 | 54.87 | 58.07 | 58.07 | 2,016,700 |
Nov 2, 2023 | 54.59 | 55.23 | 53.21 | 54.54 | 54.54 | 1,290,700 |
Nov 1, 2023 | 54.39 | 55.11 | 52.62 | 54.19 | 54.19 | 1,452,100 |
Oct 31, 2023 | 50.00 | 55.34 | 49.25 | 54.33 | 54.33 | 2,717,400 |
Oct 30, 2023 | 50.86 | 51.08 | 48.78 | 49.62 | 49.62 | 1,780,400 |
Oct 27, 2023 | 49.17 | 51.67 | 49.09 | 51.61 | 51.61 | 1,655,100 |
Oct 26, 2023 | 52.08 | 52.08 | 48.13 | 48.23 | 48.23 | 2,596,900 |
Oct 25, 2023 | 54.79 | 55.81 | 52.21 | 52.29 | 52.29 | 1,499,100 |
Oct 24, 2023 | 55.48 | 55.93 | 54.55 | 55.63 | 55.63 | 688,800 |
Oct 23, 2023 | 54.58 | 56.00 | 53.82 | 54.90 | 54.90 | 746,400 |
Oct 20, 2023 | 55.50 | 56.04 | 54.53 | 54.77 | 54.77 | 1,011,900 |
Oct 19, 2023 | 58.90 | 59.66 | 54.89 | 55.34 | 55.34 | 1,264,100 |
Oct 18, 2023 | 58.76 | 59.23 | 57.85 | 58.26 | 58.26 | 677,400 |
Oct 17, 2023 | 57.86 | 59.97 | 56.54 | 58.97 | 58.97 | 1,031,500 |
Oct 16, 2023 | 57.57 | 58.97 | 57.26 | 58.89 | 58.89 | 858,100 |
Oct 13, 2023 | 60.25 | 60.40 | 57.13 | 57.23 | 57.23 | 1,121,900 |
Oct 12, 2023 | 60.94 | 61.93 | 59.62 | 60.29 | 60.29 | 1,189,100 |
Oct 11, 2023 | 60.88 | 61.78 | 60.35 | 60.87 | 60.87 | 986,300 |
Oct 10, 2023 | 59.79 | 61.62 | 59.62 | 60.85 | 60.85 | 1,329,200 |
Oct 9, 2023 | 58.58 | 59.67 | 58.15 | 59.32 | 59.32 | 743,900 |
Oct 6, 2023 | 56.63 | 59.61 | 56.12 | 59.36 | 59.36 | 1,234,400 |
Oct 5, 2023 | 56.89 | 57.61 | 56.50 | 57.22 | 57.22 | 1,040,800 |
Oct 4, 2023 | 55.19 | 57.43 | 54.85 | 57.10 | 57.10 | 994,500 |
Oct 3, 2023 | 55.59 | 56.49 | 54.20 | 54.73 | 54.73 | 1,026,800 |
Oct 2, 2023 | 55.95 | 58.05 | 55.39 | 56.17 | 56.17 | 1,211,500 |
Sep 29, 2023 | 56.37 | 56.84 | 55.50 | 55.79 | 55.79 | 1,322,800 |
Sep 28, 2023 | 54.44 | 56.60 | 54.05 | 55.74 | 55.74 | 1,105,800 |
Sep 27, 2023 | 53.24 | 55.08 | 53.12 | 54.46 | 54.46 | 999,100 |
Sep 26, 2023 | 53.15 | 53.48 | 52.11 | 52.59 | 52.59 | 995,300 |
Sep 25, 2023 | 53.53 | 54.80 | 53.40 | 53.86 | 53.86 | 915,800 |
Sep 22, 2023 | 53.78 | 54.21 | 53.29 | 53.66 | 53.66 | 776,500 |
Sep 21, 2023 | 53.71 | 54.78 | 52.96 | 53.01 | 53.01 | 1,292,600 |
Sep 20, 2023 | 56.14 | 56.60 | 54.45 | 54.47 | 54.47 | 1,013,700 |
Sep 19, 2023 | 56.73 | 56.73 | 55.22 | 55.84 | 55.84 | 1,118,500 |
Sep 18, 2023 | 54.95 | 57.15 | 54.85 | 56.82 | 56.82 | 1,759,900 |
Sep 15, 2023 | 59.20 | 59.98 | 54.34 | 55.55 | 55.55 | 7,867,000 |
Sep 14, 2023 | 59.01 | 60.14 | 58.41 | 59.29 | 59.29 | 1,753,500 |
Sep 13, 2023 | 56.89 | 58.92 | 56.69 | 58.69 | 58.69 | 1,733,400 |
Sep 12, 2023 | 56.22 | 57.50 | 56.22 | 56.85 | 56.85 | 1,094,000 |
Sep 11, 2023 | 56.00 | 57.02 | 55.56 | 56.60 | 56.60 | 1,288,500 |
Sep 8, 2023 | 56.02 | 56.53 | 54.83 | 55.25 | 55.25 | 607,500 |
Sep 7, 2023 | 55.73 | 56.14 | 54.15 | 56.02 | 56.02 | 819,600 |
Sep 6, 2023 | 57.05 | 57.86 | 56.54 | 57.03 | 57.03 | 509,400 |
Sep 5, 2023 | 56.60 | 57.68 | 56.31 | 57.20 | 57.20 | 906,900 |
Sep 1, 2023 | 57.07 | 57.66 | 56.45 | 57.26 | 57.26 | 658,500 |
Aug 31, 2023 | 56.05 | 57.37 | 56.05 | 56.47 | 56.47 | 1,173,600 |
Aug 30, 2023 | 55.13 | 57.11 | 54.81 | 56.42 | 56.42 | 987,200 |
Aug 29, 2023 | 53.71 | 55.55 | 53.42 | 55.37 | 55.37 | 824,700 |
Aug 28, 2023 | 53.91 | 54.44 | 53.43 | 54.16 | 54.16 | 494,400 |
Aug 25, 2023 | 52.84 | 53.77 | 52.02 | 53.28 | 53.28 | 672,100 |
Aug 24, 2023 | 56.79 | 56.98 | 52.89 | 52.96 | 52.96 | 1,372,900 |
Aug 23, 2023 | 53.33 | 55.93 | 53.27 | 55.73 | 55.73 | 854,000 |
Aug 22, 2023 | 54.15 | 54.30 | 53.27 | 53.57 | 53.57 | 764,800 |
Aug 21, 2023 | 52.09 | 53.71 | 52.00 | 53.56 | 53.56 | 753,200 |
Aug 18, 2023 | 50.51 | 52.06 | 50.42 | 51.76 | 51.76 | 783,500 |
Aug 17, 2023 | 52.90 | 52.90 | 50.92 | 51.06 | 51.06 | 1,139,700 |
Aug 16, 2023 | 53.50 | 53.99 | 52.72 | 52.85 | 52.85 | 817,700 |
Aug 15, 2023 | 54.61 | 55.32 | 53.54 | 53.72 | 53.72 | 1,321,900 |
Aug 14, 2023 | 52.20 | 55.03 | 52.01 | 54.69 | 54.69 | 1,542,900 |
Aug 11, 2023 | 49.30 | 53.25 | 49.08 | 52.30 | 52.30 | 2,096,900 |
Aug 10, 2023 | 50.86 | 50.86 | 48.82 | 49.28 | 49.28 | 921,400 |
Aug 9, 2023 | 51.20 | 51.22 | 49.57 | 50.17 | 50.17 | 1,499,700 |
Aug 8, 2023 | 52.76 | 53.06 | 51.24 | 51.44 | 51.44 | 940,800 |
Aug 7, 2023 | 54.00 | 54.48 | 53.01 | 53.71 | 53.71 | 1,283,800 |
Aug 4, 2023 | 53.30 | 55.22 | 53.18 | 53.77 | 53.77 | 1,658,700 |
Aug 3, 2023 | 53.41 | 53.82 | 52.28 | 53.62 | 53.62 | 1,621,100 |
Aug 2, 2023 | 53.82 | 54.37 | 52.27 | 53.96 | 53.96 | 2,221,500 |
Aug 1, 2023 | 52.55 | 55.76 | 48.51 | 54.87 | 54.87 | 9,339,100 |
Jul 31, 2023 | 63.00 | 63.49 | 62.04 | 62.61 | 62.61 | 1,804,900 |
Jul 28, 2023 | 61.95 | 62.94 | 61.50 | 62.56 | 62.56 | 1,067,300 |
Jul 27, 2023 | 60.81 | 61.83 | 60.37 | 60.97 | 60.97 | 1,209,400 |
Jul 26, 2023 | 59.84 | 60.23 | 58.42 | 59.25 | 59.25 | 599,800 |
Jul 25, 2023 | 60.07 | 61.36 | 60.07 | 60.56 | 60.56 | 868,000 |
Jul 24, 2023 | 60.32 | 60.50 | 59.36 | 59.79 | 59.79 | 849,400 |
Jul 21, 2023 | 60.28 | 61.38 | 60.00 | 60.53 | 60.53 | 1,518,500 |
Jul 20, 2023 | 59.42 | 59.78 | 57.16 | 58.69 | 58.69 | 1,689,200 |
Jul 19, 2023 | 63.15 | 63.47 | 60.02 | 60.25 | 60.25 | 1,588,700 |
Jul 18, 2023 | 63.66 | 63.66 | 61.78 | 63.00 | 63.00 | 840,200 |
Jul 17, 2023 | 61.67 | 63.79 | 61.32 | 63.73 | 63.73 | 984,900 |
Jul 14, 2023 | 65.32 | 66.22 | 61.49 | 61.82 | 61.82 | 1,789,600 |
Jul 13, 2023 | 61.76 | 65.09 | 61.76 | 64.89 | 64.89 | 2,017,300 |
Jul 12, 2023 | 62.04 | 62.12 | 61.01 | 61.40 | 61.40 | 913,700 |
Jul 11, 2023 | 62.00 | 62.51 | 59.76 | 61.14 | 61.14 | 1,100,900 |
Jul 10, 2023 | 60.25 | 61.95 | 59.82 | 61.56 | 61.56 | 915,100 |
Jul 7, 2023 | 61.07 | 61.73 | 60.23 | 60.30 | 60.30 | 954,200 |
Jul 6, 2023 | 61.81 | 62.22 | 60.36 | 60.60 | 60.60 | 929,300 |
Jul 5, 2023 | 63.82 | 64.50 | 62.58 | 62.60 | 62.60 | 1,163,400 |
Jul 3, 2023 | 64.70 | 65.24 | 63.25 | 63.92 | 63.92 | 717,800 |
Jun 30, 2023 | 64.10 | 65.24 | 63.52 | 64.17 | 64.17 | 1,885,600 |
Jun 29, 2023 | 61.29 | 64.49 | 61.29 | 63.10 | 63.10 | 2,959,100 |
Jun 28, 2023 | 59.03 | 60.59 | 58.59 | 59.83 | 59.83 | 1,554,900 |
Jun 27, 2023 | 57.75 | 60.00 | 57.07 | 59.70 | 59.70 | 1,495,400 |
Jun 26, 2023 | 59.36 | 60.01 | 57.40 | 57.64 | 57.64 | 1,281,100 |
Jun 23, 2023 | 59.72 | 59.91 | 58.90 | 59.27 | 59.27 | 2,275,200 |
Jun 22, 2023 | 58.91 | 61.08 | 58.20 | 61.00 | 61.00 | 1,852,400 |
Jun 21, 2023 | 59.63 | 60.41 | 59.00 | 59.06 | 59.06 | 1,541,700 |
Jun 20, 2023 | 60.00 | 60.84 | 59.57 | 59.84 | 59.84 | 1,051,600 |
Jun 16, 2023 | 61.34 | 61.43 | 59.77 | 60.38 | 60.38 | 2,666,200 |
Jun 15, 2023 | 60.69 | 61.46 | 59.41 | 60.59 | 60.59 | 1,850,800 |
Jun 14, 2023 | 62.66 | 63.25 | 60.84 | 62.37 | 62.37 | 1,566,900 |
Jun 13, 2023 | 64.28 | 64.50 | 62.67 | 63.34 | 63.34 | 1,211,300 |
Jun 12, 2023 | 64.42 | 64.87 | 63.18 | 63.40 | 63.40 | 1,199,500 |
Jun 9, 2023 | 65.10 | 66.45 | 63.55 | 63.67 | 63.67 | 1,435,100 |
Jun 8, 2023 | 63.94 | 65.15 | 63.81 | 64.45 | 64.45 | 1,071,700 |
Jun 7, 2023 | 63.70 | 65.53 | 63.20 | 64.03 | 64.03 | 1,291,400 |
Jun 6, 2023 | 63.16 | 64.16 | 62.53 | 63.12 | 63.12 | 1,318,500 |
Jun 5, 2023 | 63.10 | 63.41 | 61.36 | 63.22 | 63.22 | 1,784,200 |
Jun 2, 2023 | 66.40 | 66.79 | 62.90 | 63.86 | 63.86 | 2,195,500 |
Jun 1, 2023 | 64.41 | 66.84 | 64.41 | 66.07 | 66.07 | 1,541,200 |
May 31, 2023 | 64.10 | 65.51 | 63.02 | 63.96 | 63.96 | 2,479,000 |
May 30, 2023 | 67.92 | 68.54 | 65.34 | 65.54 | 65.54 | 1,698,000 |
May 26, 2023 | 64.00 | 66.97 | 62.88 | 66.52 | 66.52 | 2,441,800 |
May 25, 2023 | 61.42 | 64.34 | 60.80 | 63.24 | 63.24 | 3,798,000 |
May 24, 2023 | 56.74 | 57.82 | 56.10 | 57.33 | 57.33 | 1,442,200 |
May 23, 2023 | 58.43 | 59.34 | 57.74 | 57.91 | 57.91 | 1,191,300 |
May 22, 2023 | 59.05 | 59.61 | 58.27 | 58.70 | 58.70 | 1,094,400 |
May 19, 2023 | 59.27 | 59.95 | 57.75 | 59.47 | 59.47 | 1,942,700 |
May 18, 2023 | 55.71 | 59.18 | 54.88 | 58.71 | 58.71 | 3,786,100 |
May 17, 2023 | 52.75 | 54.23 | 51.53 | 53.55 | 53.55 | 2,027,200 |
May 16, 2023 | 50.47 | 53.02 | 50.41 | 52.59 | 52.59 | 1,671,200 |
May 15, 2023 | 49.60 | 51.04 | 49.19 | 50.80 | 50.80 | 854,400 |
May 12, 2023 | 49.65 | 50.60 | 48.97 | 49.60 | 49.60 | 859,500 |
May 11, 2023 | 49.09 | 49.62 | 48.22 | 49.29 | 49.29 | 967,400 |
May 10, 2023 | 48.18 | 49.51 | 47.93 | 49.26 | 49.26 | 973,400 |
May 9, 2023 | 48.03 | 48.03 | 46.89 | 47.48 | 47.48 | 768,900 |
May 8, 2023 | 48.36 | 48.91 | 47.45 | 48.49 | 48.49 | 580,700 |
May 5, 2023 | 46.96 | 48.54 | 46.96 | 48.33 | 48.33 | 889,100 |
May 4, 2023 | 47.01 | 47.34 | 45.77 | 46.73 | 46.73 | 984,500 |
May 3, 2023 | 48.06 | 48.45 | 46.36 | 47.15 | 47.15 | 1,418,500 |
May 2, 2023 | 44.78 | 49.78 | 44.51 | 48.51 | 48.51 | 3,362,600 |
May 1, 2023 | 44.72 | 45.50 | 44.45 | 45.28 | 45.28 | 1,315,400 |
Apr 28, 2023 | 44.51 | 44.84 | 43.99 | 44.34 | 44.34 | 1,432,500 |
Apr 27, 2023 | 45.90 | 45.90 | 43.58 | 44.89 | 44.89 | 1,260,300 |
Apr 26, 2023 | 45.05 | 47.07 | 45.05 | 45.95 | 45.95 | 1,277,900 |
Apr 25, 2023 | 48.14 | 48.14 | 44.50 | 45.29 | 45.29 | 2,079,200 |
Related Tickers
LSCC Lattice Semiconductor Corporation
71.58
+5.31%
MPWR Monolithic Power Systems, Inc.
642.21
+5.04%
ALGM Allegro MicroSystems, Inc.
28.77
+8.28%
MCHP Microchip Technology Incorporated
90.68
+5.21%
POWI Power Integrations, Inc.
66.95
+3.93%
SLAB Silicon Laboratories Inc.
114.26
-8.89%
STM STMicroelectronics N.V.
42.14
+5.40%
MTSI MACOM Technology Solutions Holdings, Inc.
100.72
+1.94%
ADI Analog Devices, Inc.
196.50
+3.46%
QRVO Qorvo, Inc.
112.15
+3.86%