NasdaqGM - Nasdaq Real Time Price • USD
Camtek Ltd. (CAMT)
At close: 4:00 PM EDT
After hours: 6:17 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 23, 2024 | 76.45 | 77.43 | 76.00 | 76.67 | 76.67 | 151,206 |
Apr 22, 2024 | 75.35 | 76.05 | 73.06 | 75.87 | 75.87 | 411,100 |
Apr 19, 2024 | 78.15 | 78.48 | 72.48 | 74.68 | 74.68 | 643,800 |
Apr 18, 2024 | 80.03 | 82.50 | 78.72 | 79.17 | 79.17 | 348,100 |
Apr 17, 2024 | 83.23 | 83.52 | 79.89 | 80.36 | 80.36 | 290,800 |
Apr 16, 2024 | 80.34 | 84.98 | 80.34 | 83.51 | 83.51 | 389,600 |
Apr 15, 2024 | 80.75 | 80.75 | 77.70 | 78.46 | 78.46 | 377,400 |
Apr 12, 2024 | 78.87 | 79.35 | 77.16 | 78.53 | 78.53 | 299,000 |
Apr 11, 2024 | 80.32 | 81.54 | 78.68 | 80.99 | 80.99 | 191,800 |
Apr 10, 2024 | 78.54 | 81.19 | 78.38 | 80.14 | 80.14 | 344,300 |
Apr 9, 2024 | 80.79 | 80.91 | 77.60 | 80.08 | 80.08 | 289,600 |
Apr 8, 2024 | 79.41 | 81.76 | 78.95 | 79.95 | 79.95 | 264,500 |
Apr 5, 2024 | 78.06 | 81.11 | 78.02 | 78.39 | 78.39 | 429,400 |
Apr 4, 2024 | 82.63 | 84.94 | 77.47 | 77.75 | 77.75 | 444,800 |
Apr 3, 2024 | 1.33 Dividend | |||||
Apr 3, 2024 | 80.35 | 82.73 | 80.27 | 81.92 | 81.92 | 350,600 |
Apr 2, 2024 | 82.86 | 83.18 | 79.56 | 82.23 | 80.90 | 309,600 |
Apr 1, 2024 | 83.77 | 85.41 | 83.11 | 83.92 | 82.56 | 429,600 |
Mar 28, 2024 | 86.00 | 86.00 | 82.51 | 83.77 | 82.42 | 435,300 |
Mar 27, 2024 | 89.75 | 89.94 | 84.70 | 87.05 | 85.64 | 435,100 |
Mar 26, 2024 | 87.86 | 90.54 | 87.83 | 89.26 | 87.82 | 562,800 |
Mar 25, 2024 | 85.61 | 89.37 | 85.09 | 87.52 | 86.10 | 514,500 |
Mar 22, 2024 | 83.03 | 85.34 | 82.64 | 85.10 | 83.72 | 289,900 |
Mar 21, 2024 | 83.19 | 85.94 | 83.12 | 83.27 | 81.92 | 439,800 |
Mar 20, 2024 | 78.29 | 81.63 | 77.65 | 81.20 | 79.89 | 226,800 |
Mar 19, 2024 | 77.12 | 79.24 | 75.75 | 77.87 | 76.61 | 241,300 |
Mar 18, 2024 | 77.36 | 79.53 | 77.29 | 78.86 | 77.58 | 355,000 |
Mar 15, 2024 | 75.63 | 77.29 | 74.02 | 76.14 | 74.91 | 339,900 |
Mar 14, 2024 | 76.00 | 77.67 | 75.13 | 76.09 | 74.86 | 341,200 |
Mar 13, 2024 | 75.01 | 77.32 | 73.74 | 76.08 | 74.85 | 365,100 |
Mar 12, 2024 | 75.62 | 76.24 | 74.07 | 75.49 | 74.27 | 269,900 |
Mar 11, 2024 | 74.66 | 75.91 | 71.56 | 75.20 | 73.98 | 928,000 |
Mar 8, 2024 | 84.00 | 85.00 | 77.33 | 77.34 | 76.09 | 664,900 |
Mar 7, 2024 | 81.46 | 84.44 | 81.09 | 84.31 | 82.95 | 474,200 |
Mar 6, 2024 | 81.11 | 82.41 | 80.17 | 80.95 | 79.64 | 214,400 |
Mar 5, 2024 | 83.00 | 83.35 | 78.75 | 79.55 | 78.26 | 465,400 |
Mar 4, 2024 | 82.51 | 85.86 | 82.08 | 84.20 | 82.84 | 549,200 |
Mar 1, 2024 | 80.06 | 82.74 | 79.60 | 81.74 | 80.42 | 440,600 |
Feb 29, 2024 | 81.32 | 81.98 | 79.30 | 79.59 | 78.30 | 268,800 |
Feb 28, 2024 | 80.00 | 82.15 | 78.67 | 80.59 | 79.29 | 311,700 |
Feb 27, 2024 | 81.64 | 82.29 | 78.83 | 80.51 | 79.21 | 448,500 |
Feb 26, 2024 | 78.12 | 80.49 | 78.12 | 80.38 | 79.08 | 712,400 |
Feb 23, 2024 | 83.14 | 83.55 | 77.03 | 77.79 | 76.53 | 589,800 |
Feb 22, 2024 | 80.23 | 83.95 | 80.23 | 83.02 | 81.68 | 685,800 |
Feb 21, 2024 | 79.62 | 79.98 | 74.59 | 76.84 | 75.60 | 911,700 |
Feb 20, 2024 | 84.00 | 87.14 | 79.49 | 82.07 | 80.74 | 1,059,800 |
Feb 16, 2024 | 86.00 | 89.65 | 85.55 | 87.77 | 86.35 | 840,100 |
Feb 15, 2024 | 83.81 | 84.89 | 81.72 | 84.74 | 83.37 | 427,600 |
Feb 14, 2024 | 80.00 | 84.59 | 80.00 | 83.34 | 81.99 | 525,700 |
Feb 13, 2024 | 78.00 | 80.78 | 77.15 | 78.46 | 77.19 | 399,300 |
Feb 12, 2024 | 81.45 | 83.90 | 80.22 | 80.38 | 79.08 | 368,100 |
Feb 9, 2024 | 80.59 | 82.27 | 78.33 | 81.52 | 80.20 | 252,900 |
Feb 8, 2024 | 78.30 | 80.55 | 77.37 | 79.19 | 77.91 | 418,000 |
Feb 7, 2024 | 78.52 | 79.64 | 77.52 | 77.97 | 76.71 | 239,700 |
Feb 6, 2024 | 81.80 | 82.28 | 75.32 | 77.88 | 76.62 | 556,200 |
Feb 5, 2024 | 81.16 | 82.63 | 79.05 | 81.35 | 80.03 | 317,600 |
Feb 2, 2024 | 80.00 | 81.52 | 79.67 | 80.55 | 79.25 | 169,200 |
Feb 1, 2024 | 78.29 | 79.95 | 77.53 | 79.64 | 78.35 | 163,800 |
Jan 31, 2024 | 78.93 | 79.59 | 77.40 | 77.84 | 76.58 | 325,100 |
Jan 30, 2024 | 80.66 | 81.78 | 78.68 | 79.79 | 78.50 | 195,300 |
Jan 29, 2024 | 79.16 | 80.36 | 78.23 | 80.29 | 78.99 | 173,100 |
Jan 26, 2024 | 79.59 | 80.67 | 77.16 | 79.10 | 77.82 | 409,000 |
Jan 25, 2024 | 79.88 | 82.96 | 79.06 | 80.80 | 79.49 | 805,900 |
Jan 24, 2024 | 79.90 | 81.01 | 78.21 | 78.86 | 77.58 | 478,200 |
Jan 23, 2024 | 78.71 | 79.55 | 77.34 | 78.37 | 77.10 | 235,700 |
Jan 22, 2024 | 79.30 | 80.55 | 76.65 | 78.81 | 77.54 | 330,100 |
Jan 19, 2024 | 79.87 | 79.87 | 76.17 | 78.71 | 77.44 | 648,600 |
Jan 18, 2024 | 75.06 | 77.89 | 75.06 | 76.35 | 75.12 | 560,200 |
Jan 17, 2024 | 73.01 | 73.72 | 71.08 | 73.41 | 72.22 | 338,600 |
Jan 16, 2024 | 72.73 | 76.14 | 72.70 | 74.03 | 72.83 | 605,800 |
Jan 12, 2024 | 72.16 | 72.51 | 70.30 | 70.96 | 69.81 | 147,400 |
Jan 11, 2024 | 69.88 | 72.25 | 69.51 | 71.86 | 70.70 | 308,200 |
Jan 10, 2024 | 72.06 | 72.50 | 68.58 | 69.72 | 68.59 | 719,300 |
Jan 9, 2024 | 68.00 | 73.59 | 67.67 | 71.87 | 70.71 | 960,300 |
Jan 8, 2024 | 67.96 | 69.78 | 67.94 | 68.75 | 67.64 | 242,200 |
Jan 5, 2024 | 68.19 | 68.85 | 67.42 | 67.93 | 66.83 | 291,900 |
Jan 4, 2024 | 65.85 | 70.05 | 65.18 | 68.62 | 67.51 | 453,600 |
Jan 3, 2024 | 66.94 | 67.84 | 66.14 | 67.02 | 65.94 | 324,300 |
Jan 2, 2024 | 68.85 | 68.85 | 65.98 | 67.46 | 66.37 | 506,100 |
Dec 29, 2023 | 69.86 | 71.02 | 68.56 | 69.38 | 68.26 | 293,700 |
Dec 28, 2023 | 70.54 | 71.50 | 69.68 | 69.81 | 68.68 | 253,200 |
Dec 27, 2023 | 70.63 | 71.59 | 69.53 | 70.12 | 68.99 | 265,000 |
Dec 26, 2023 | 68.48 | 70.42 | 67.93 | 70.35 | 69.21 | 323,500 |
Dec 22, 2023 | 68.18 | 71.05 | 66.31 | 68.54 | 67.43 | 739,000 |
Dec 21, 2023 | 63.41 | 68.00 | 63.11 | 67.71 | 66.61 | 982,100 |
Dec 20, 2023 | 63.62 | 64.16 | 61.61 | 62.25 | 61.24 | 346,700 |
Dec 19, 2023 | 63.20 | 64.67 | 63.16 | 63.60 | 62.57 | 233,700 |
Dec 18, 2023 | 64.27 | 65.43 | 63.03 | 63.16 | 62.14 | 368,900 |
Dec 15, 2023 | 62.33 | 64.39 | 61.96 | 62.48 | 61.47 | 300,600 |
Dec 14, 2023 | 64.79 | 66.12 | 60.90 | 62.23 | 61.22 | 505,300 |
Dec 13, 2023 | 64.67 | 65.21 | 62.54 | 64.00 | 62.96 | 427,000 |
Dec 12, 2023 | 64.60 | 65.81 | 64.44 | 65.00 | 63.95 | 448,600 |
Dec 11, 2023 | 64.20 | 66.29 | 63.75 | 64.39 | 63.35 | 628,000 |
Dec 8, 2023 | 62.63 | 64.12 | 61.92 | 63.61 | 62.58 | 375,100 |
Dec 7, 2023 | 62.79 | 63.28 | 61.03 | 62.15 | 61.14 | 276,600 |
Dec 6, 2023 | 62.62 | 65.79 | 62.36 | 62.60 | 61.59 | 661,700 |
Dec 5, 2023 | 61.59 | 62.00 | 60.60 | 61.08 | 60.09 | 229,800 |
Dec 4, 2023 | 61.29 | 62.00 | 59.33 | 61.71 | 60.71 | 477,100 |
Dec 1, 2023 | 63.28 | 63.36 | 61.14 | 62.48 | 61.47 | 287,200 |
Nov 30, 2023 | 65.20 | 65.21 | 62.69 | 63.48 | 62.45 | 428,300 |
Nov 29, 2023 | 65.48 | 68.25 | 65.06 | 65.86 | 64.79 | 375,300 |
Nov 28, 2023 | 65.65 | 67.43 | 64.61 | 65.72 | 64.66 | 426,300 |
Nov 27, 2023 | 64.16 | 66.98 | 63.52 | 65.78 | 64.72 | 495,100 |
Nov 24, 2023 | 64.09 | 65.14 | 63.39 | 64.19 | 63.15 | 161,700 |
Nov 22, 2023 | 65.00 | 66.07 | 62.60 | 63.71 | 62.68 | 568,600 |
Nov 21, 2023 | 60.60 | 65.24 | 59.83 | 64.30 | 63.26 | 1,059,100 |
Nov 20, 2023 | 61.04 | 61.60 | 59.79 | 60.56 | 59.58 | 467,000 |
Nov 17, 2023 | 61.26 | 61.79 | 59.77 | 61.51 | 60.52 | 535,200 |
Nov 16, 2023 | 61.01 | 63.01 | 60.87 | 61.75 | 60.75 | 718,700 |
Nov 15, 2023 | 65.22 | 65.26 | 61.18 | 62.15 | 61.14 | 1,092,000 |
Nov 14, 2023 | 63.69 | 67.31 | 62.31 | 65.73 | 64.67 | 1,073,300 |
Nov 13, 2023 | 64.04 | 67.08 | 63.69 | 65.20 | 64.15 | 898,400 |
Nov 10, 2023 | 60.05 | 65.09 | 59.94 | 64.29 | 63.25 | 825,900 |
Nov 9, 2023 | 58.55 | 61.29 | 58.55 | 59.89 | 58.92 | 610,000 |
Nov 8, 2023 | 56.43 | 58.72 | 56.17 | 58.11 | 57.17 | 345,000 |
Nov 7, 2023 | 55.76 | 56.56 | 54.57 | 56.03 | 55.12 | 265,600 |
Nov 6, 2023 | 56.59 | 56.61 | 54.50 | 55.31 | 54.42 | 198,700 |
Nov 3, 2023 | 54.91 | 57.33 | 54.91 | 56.47 | 55.56 | 315,700 |
Nov 2, 2023 | 55.57 | 56.11 | 54.44 | 55.00 | 54.11 | 481,000 |
Nov 1, 2023 | 54.62 | 54.74 | 51.90 | 53.40 | 52.54 | 357,900 |
Oct 31, 2023 | 50.92 | 52.81 | 49.71 | 52.60 | 51.75 | 556,600 |
Oct 30, 2023 | 51.39 | 51.69 | 49.64 | 50.59 | 49.77 | 323,900 |
Oct 27, 2023 | 51.50 | 51.71 | 49.74 | 50.04 | 49.23 | 379,900 |
Oct 26, 2023 | 51.54 | 52.70 | 50.35 | 50.81 | 49.99 | 218,600 |
Oct 25, 2023 | 52.23 | 53.75 | 50.95 | 51.23 | 50.40 | 395,400 |
Oct 24, 2023 | 51.46 | 53.18 | 51.34 | 52.86 | 52.01 | 487,400 |
Oct 23, 2023 | 51.77 | 52.35 | 50.56 | 50.72 | 49.90 | 829,300 |
Oct 20, 2023 | 54.28 | 54.30 | 48.50 | 52.22 | 51.38 | 1,616,700 |
Oct 19, 2023 | 58.51 | 58.57 | 54.07 | 54.52 | 53.64 | 895,200 |
Oct 18, 2023 | 58.03 | 60.03 | 57.21 | 58.40 | 57.46 | 292,700 |
Oct 17, 2023 | 58.76 | 61.80 | 57.23 | 59.55 | 58.59 | 441,600 |
Oct 16, 2023 | 59.47 | 60.45 | 58.38 | 59.89 | 58.92 | 375,500 |
Oct 13, 2023 | 62.85 | 63.51 | 59.76 | 59.91 | 58.94 | 442,600 |
Oct 12, 2023 | 60.03 | 64.64 | 59.41 | 62.79 | 61.77 | 811,300 |
Oct 11, 2023 | 60.07 | 60.94 | 58.57 | 59.87 | 58.90 | 482,400 |
Oct 10, 2023 | 57.77 | 61.54 | 57.00 | 59.77 | 58.80 | 615,500 |
Oct 9, 2023 | 60.46 | 60.74 | 55.63 | 57.77 | 56.84 | 1,906,300 |
Oct 6, 2023 | 60.80 | 64.12 | 60.21 | 63.33 | 62.31 | 438,600 |
Oct 5, 2023 | 60.82 | 61.93 | 59.67 | 61.27 | 60.28 | 239,900 |
Oct 4, 2023 | 59.48 | 61.36 | 58.92 | 60.83 | 59.85 | 278,500 |
Oct 3, 2023 | 60.56 | 61.98 | 59.24 | 59.65 | 58.69 | 295,000 |
Oct 2, 2023 | 62.42 | 64.11 | 60.43 | 61.08 | 60.09 | 355,100 |
Sep 29, 2023 | 64.46 | 65.13 | 62.09 | 62.26 | 61.25 | 470,400 |
Sep 28, 2023 | 60.32 | 64.15 | 60.08 | 63.71 | 62.68 | 758,300 |
Sep 27, 2023 | 58.20 | 60.63 | 58.18 | 60.30 | 59.32 | 719,800 |
Sep 26, 2023 | 60.42 | 60.43 | 58.04 | 58.20 | 57.26 | 780,000 |
Sep 25, 2023 | 57.44 | 61.42 | 57.05 | 61.25 | 60.26 | 784,700 |
Sep 22, 2023 | 55.29 | 57.66 | 54.73 | 57.05 | 56.13 | 578,100 |
Sep 21, 2023 | 55.00 | 55.79 | 54.27 | 54.65 | 53.77 | 296,600 |
Sep 20, 2023 | 56.97 | 57.88 | 55.80 | 55.96 | 55.05 | 364,300 |
Sep 19, 2023 | 57.05 | 58.75 | 56.37 | 56.76 | 55.84 | 743,700 |
Sep 18, 2023 | 56.20 | 58.15 | 55.75 | 56.73 | 55.81 | 386,800 |
Sep 15, 2023 | 56.22 | 56.47 | 55.40 | 56.18 | 55.27 | 301,400 |
Sep 14, 2023 | 57.89 | 58.00 | 55.75 | 56.55 | 55.64 | 389,800 |
Sep 13, 2023 | 58.11 | 60.38 | 56.91 | 58.60 | 57.65 | 427,900 |
Sep 12, 2023 | 57.40 | 61.09 | 57.40 | 59.02 | 58.07 | 651,400 |
Sep 11, 2023 | 57.83 | 58.33 | 56.74 | 57.39 | 56.46 | 218,200 |
Sep 8, 2023 | 56.50 | 57.77 | 56.50 | 57.40 | 56.47 | 214,800 |
Sep 7, 2023 | 57.01 | 57.19 | 55.49 | 56.65 | 55.73 | 357,200 |
Sep 6, 2023 | 58.48 | 59.55 | 57.43 | 57.74 | 56.81 | 270,400 |
Sep 5, 2023 | 58.55 | 59.09 | 57.87 | 58.24 | 57.30 | 401,600 |
Sep 1, 2023 | 61.00 | 61.33 | 58.53 | 60.50 | 59.52 | 461,000 |
Aug 31, 2023 | 59.70 | 61.48 | 59.50 | 60.30 | 59.32 | 583,600 |
Aug 30, 2023 | 58.02 | 60.09 | 57.84 | 58.95 | 58.00 | 693,700 |
Aug 29, 2023 | 53.00 | 59.51 | 52.89 | 58.20 | 57.26 | 1,695,200 |
Aug 28, 2023 | 51.99 | 52.54 | 51.28 | 51.73 | 50.89 | 337,100 |
Aug 25, 2023 | 52.46 | 52.73 | 50.50 | 51.91 | 51.07 | 326,300 |
Aug 24, 2023 | 52.50 | 53.14 | 50.89 | 52.10 | 51.26 | 1,030,700 |
Aug 23, 2023 | 49.52 | 52.79 | 49.45 | 52.54 | 51.69 | 1,018,400 |
Aug 22, 2023 | 49.72 | 50.95 | 49.35 | 49.68 | 48.88 | 437,700 |
Aug 21, 2023 | 45.79 | 48.90 | 45.66 | 48.84 | 48.05 | 615,000 |
Aug 18, 2023 | 44.18 | 46.33 | 44.18 | 46.06 | 45.32 | 299,600 |
Aug 17, 2023 | 45.80 | 45.80 | 44.08 | 44.63 | 43.91 | 276,000 |
Aug 16, 2023 | 45.73 | 46.24 | 45.51 | 45.83 | 45.09 | 229,700 |
Aug 15, 2023 | 46.28 | 46.68 | 45.87 | 46.12 | 45.37 | 239,900 |
Aug 14, 2023 | 44.89 | 46.42 | 44.77 | 46.32 | 45.57 | 308,100 |
Aug 11, 2023 | 47.00 | 47.12 | 45.90 | 46.16 | 45.41 | 126,900 |
Aug 10, 2023 | 47.76 | 47.84 | 46.72 | 47.40 | 46.63 | 250,000 |
Aug 9, 2023 | 47.73 | 48.33 | 47.52 | 47.98 | 47.20 | 213,300 |
Aug 8, 2023 | 47.30 | 47.71 | 47.03 | 47.48 | 46.71 | 118,300 |
Aug 7, 2023 | 47.35 | 48.53 | 47.19 | 47.63 | 46.86 | 232,000 |
Aug 4, 2023 | 47.27 | 48.29 | 46.78 | 46.94 | 46.18 | 252,500 |
Aug 3, 2023 | 45.50 | 47.49 | 45.45 | 47.20 | 46.44 | 294,600 |
Aug 2, 2023 | 45.68 | 46.75 | 45.54 | 45.71 | 44.97 | 379,700 |
Aug 1, 2023 | 46.52 | 47.60 | 46.13 | 47.05 | 46.29 | 368,500 |
Jul 31, 2023 | 46.16 | 47.72 | 44.90 | 47.61 | 46.84 | 911,000 |
Jul 28, 2023 | 47.47 | 48.15 | 46.70 | 47.29 | 46.53 | 402,400 |
Jul 27, 2023 | 45.95 | 46.94 | 45.82 | 46.00 | 45.26 | 271,800 |
Jul 26, 2023 | 43.80 | 46.11 | 43.63 | 45.13 | 44.40 | 494,900 |
Jul 25, 2023 | 42.64 | 44.20 | 42.19 | 44.01 | 43.30 | 422,000 |
Jul 24, 2023 | 43.37 | 43.99 | 42.57 | 43.95 | 43.24 | 465,000 |
Jul 21, 2023 | 42.39 | 45.30 | 41.78 | 44.11 | 43.40 | 504,400 |
Jul 20, 2023 | 43.02 | 43.26 | 41.16 | 41.84 | 41.16 | 371,000 |
Jul 19, 2023 | 43.50 | 44.62 | 43.31 | 43.89 | 43.18 | 246,500 |
Jul 18, 2023 | 44.10 | 44.94 | 43.52 | 44.18 | 43.47 | 626,400 |
Jul 17, 2023 | 40.78 | 43.64 | 40.57 | 43.24 | 42.54 | 456,800 |
Jul 14, 2023 | 40.93 | 42.33 | 40.10 | 40.91 | 40.25 | 439,600 |
Jul 13, 2023 | 37.27 | 40.82 | 36.92 | 39.96 | 39.31 | 906,600 |
Jul 12, 2023 | 34.08 | 34.21 | 33.74 | 33.89 | 33.34 | 58,900 |
Jul 11, 2023 | 34.00 | 34.08 | 33.35 | 33.66 | 33.12 | 74,400 |
Jul 10, 2023 | 33.49 | 34.69 | 33.49 | 33.96 | 33.41 | 79,800 |
Jul 7, 2023 | 33.08 | 33.98 | 33.07 | 33.32 | 32.78 | 88,100 |
Jul 6, 2023 | 33.38 | 33.52 | 32.86 | 33.18 | 32.64 | 95,100 |
Jul 5, 2023 | 34.77 | 34.81 | 33.68 | 33.73 | 33.18 | 132,400 |
Jul 3, 2023 | 35.60 | 35.81 | 34.57 | 35.04 | 34.47 | 69,400 |
Jun 30, 2023 | 35.86 | 36.60 | 35.48 | 35.63 | 35.05 | 174,300 |
Jun 29, 2023 | 34.18 | 35.58 | 34.01 | 35.54 | 34.97 | 156,300 |
Jun 28, 2023 | 32.75 | 34.60 | 32.75 | 34.30 | 33.75 | 202,500 |
Jun 27, 2023 | 31.79 | 33.29 | 31.67 | 33.23 | 32.69 | 223,400 |
Jun 26, 2023 | 31.55 | 32.14 | 31.49 | 31.52 | 31.01 | 74,700 |
Jun 23, 2023 | 32.12 | 32.23 | 31.69 | 31.81 | 31.30 | 36,500 |
Jun 22, 2023 | 32.19 | 32.94 | 32.19 | 32.62 | 32.09 | 67,400 |
Jun 21, 2023 | 32.26 | 32.83 | 31.89 | 32.64 | 32.11 | 110,100 |
Jun 20, 2023 | 32.41 | 32.65 | 32.14 | 32.41 | 31.89 | 98,400 |
Jun 16, 2023 | 33.32 | 33.32 | 32.25 | 32.63 | 32.10 | 120,400 |
Jun 15, 2023 | 32.75 | 33.30 | 32.75 | 33.25 | 32.71 | 128,600 |
Jun 14, 2023 | 32.95 | 33.36 | 32.48 | 33.12 | 32.58 | 144,600 |
Jun 13, 2023 | 32.80 | 33.40 | 32.42 | 33.23 | 32.69 | 134,000 |
Jun 12, 2023 | 31.68 | 33.00 | 31.68 | 32.92 | 32.39 | 176,800 |
Jun 9, 2023 | 31.11 | 31.57 | 30.86 | 31.56 | 31.05 | 111,200 |
Jun 8, 2023 | 30.87 | 31.68 | 30.45 | 30.87 | 30.37 | 205,600 |
Jun 7, 2023 | 30.10 | 31.44 | 30.10 | 31.07 | 30.57 | 205,000 |
Jun 6, 2023 | 29.12 | 30.02 | 29.02 | 29.97 | 29.49 | 82,900 |
Jun 5, 2023 | 28.64 | 29.20 | 28.64 | 29.11 | 28.64 | 59,600 |
Jun 2, 2023 | 29.19 | 29.39 | 28.21 | 28.56 | 28.10 | 95,200 |
Jun 1, 2023 | 28.92 | 29.27 | 28.65 | 28.97 | 28.50 | 60,700 |
May 31, 2023 | 29.34 | 29.89 | 28.85 | 28.89 | 28.42 | 119,700 |
May 30, 2023 | 29.86 | 30.35 | 29.28 | 29.54 | 29.06 | 177,200 |
May 26, 2023 | 28.27 | 29.64 | 28.27 | 29.34 | 28.87 | 102,000 |
May 25, 2023 | 27.89 | 28.82 | 27.54 | 28.16 | 27.70 | 103,300 |
May 24, 2023 | 27.38 | 27.70 | 27.14 | 27.27 | 26.83 | 82,600 |
May 23, 2023 | 27.50 | 28.21 | 27.31 | 27.71 | 27.26 | 71,300 |
May 22, 2023 | 28.47 | 28.49 | 27.72 | 27.96 | 27.51 | 155,300 |
May 19, 2023 | 29.19 | 29.21 | 28.55 | 28.80 | 28.33 | 45,400 |
May 18, 2023 | 28.27 | 29.23 | 28.18 | 29.15 | 28.68 | 57,600 |
May 17, 2023 | 28.00 | 28.71 | 27.82 | 28.36 | 27.90 | 58,400 |
May 16, 2023 | 27.73 | 28.39 | 27.73 | 28.02 | 27.57 | 73,500 |
May 15, 2023 | 27.00 | 28.25 | 27.00 | 27.92 | 27.47 | 94,700 |
May 12, 2023 | 26.42 | 27.04 | 26.36 | 27.01 | 26.57 | 53,800 |
May 11, 2023 | 26.54 | 27.44 | 26.47 | 26.58 | 26.15 | 54,500 |
May 10, 2023 | 26.97 | 27.03 | 25.70 | 26.69 | 26.26 | 163,900 |
May 9, 2023 | 27.39 | 27.80 | 27.30 | 27.77 | 27.32 | 90,700 |
May 8, 2023 | 27.40 | 27.69 | 27.13 | 27.64 | 27.19 | 55,800 |
May 5, 2023 | 25.83 | 27.06 | 25.83 | 26.88 | 26.45 | 50,900 |
May 4, 2023 | 26.28 | 26.38 | 25.74 | 25.82 | 25.40 | 39,000 |
May 3, 2023 | 26.36 | 26.55 | 26.05 | 26.35 | 25.92 | 65,700 |
May 2, 2023 | 26.44 | 26.46 | 25.93 | 26.13 | 25.71 | 33,100 |
May 1, 2023 | 26.60 | 26.94 | 26.34 | 26.57 | 26.14 | 44,900 |
Apr 28, 2023 | 26.34 | 26.40 | 26.00 | 26.35 | 25.92 | 34,500 |
Apr 27, 2023 | 25.79 | 26.42 | 25.38 | 26.24 | 25.82 | 96,200 |
Apr 26, 2023 | 25.48 | 25.83 | 25.25 | 25.78 | 25.36 | 86,000 |
Apr 25, 2023 | 26.03 | 26.11 | 25.42 | 25.42 | 25.01 | 78,400 |
Apr 24, 2023 | 26.40 | 26.74 | 25.96 | 26.19 | 25.77 | 60,400 |
Related Tickers
NVMI Nova Ltd.
168.18
+3.32%
ONTO Onto Innovation Inc.
176.10
+3.12%
ACMR ACM Research, Inc.
27.39
+6.37%
KLAC KLA Corporation
648.21
+2.30%
PLAB Photronics, Inc.
26.96
+4.98%
ACLS Axcelis Technologies, Inc.
97.24
+0.29%
LRCX Lam Research Corporation
887.42
+2.23%
ENTG Entegris, Inc.
126.17
+1.72%
AMKR Amkor Technology, Inc.
29.46
+1.73%
AMAT Applied Materials, Inc.
193.24
+2.00%