NasdaqGS - Delayed Quote • USD
Marvell Technology, Inc. (MRVL)
At close: April 23 at 4:00 PM EDT
Pre-Market: 4:59 AM 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 | 63.60 | 64.67 | 62.95 | 63.86 | 63.86 | 8,004,200 |
Apr 22, 2024 | 62.78 | 63.36 | 61.72 | 62.88 | 62.88 | 9,851,200 |
Apr 19, 2024 | 64.75 | 65.72 | 61.94 | 62.13 | 62.13 | 14,880,200 |
Apr 18, 2024 | 65.50 | 66.38 | 64.37 | 65.24 | 65.24 | 11,870,200 |
Apr 17, 2024 | 68.45 | 69.39 | 66.35 | 66.48 | 66.48 | 9,761,000 |
Apr 16, 2024 | 67.33 | 68.99 | 67.14 | 68.28 | 68.28 | 8,642,600 |
Apr 15, 2024 | 71.16 | 71.78 | 67.70 | 67.88 | 67.88 | 12,431,800 |
Apr 12, 2024 | 69.98 | 72.32 | 69.90 | 70.16 | 70.16 | 14,249,100 |
Apr 11, 2024 | 0.06 Dividend | |||||
Apr 11, 2024 | 72.23 | 74.04 | 68.56 | 71.53 | 71.53 | 24,859,600 |
Apr 10, 2024 | 72.20 | 74.06 | 70.34 | 71.43 | 71.37 | 13,930,500 |
Apr 9, 2024 | 73.27 | 74.08 | 71.80 | 73.34 | 73.28 | 9,757,900 |
Apr 8, 2024 | 73.14 | 73.61 | 71.36 | 71.92 | 71.86 | 8,656,700 |
Apr 5, 2024 | 71.42 | 72.72 | 71.05 | 72.65 | 72.59 | 9,563,800 |
Apr 4, 2024 | 75.02 | 76.29 | 70.42 | 70.88 | 70.82 | 13,364,200 |
Apr 3, 2024 | 73.16 | 75.53 | 72.46 | 73.03 | 72.97 | 11,338,900 |
Apr 2, 2024 | 72.00 | 73.71 | 71.51 | 73.59 | 73.53 | 12,361,400 |
Apr 1, 2024 | 71.49 | 73.90 | 71.45 | 73.20 | 73.14 | 10,137,800 |
Mar 28, 2024 | 72.00 | 72.58 | 70.53 | 70.88 | 70.82 | 12,474,000 |
Mar 27, 2024 | 71.55 | 72.77 | 70.35 | 72.31 | 72.25 | 22,855,100 |
Mar 26, 2024 | 66.94 | 68.94 | 66.84 | 68.26 | 68.20 | 13,401,300 |
Mar 25, 2024 | 65.56 | 67.07 | 64.44 | 66.12 | 66.06 | 9,915,500 |
Mar 22, 2024 | 66.30 | 67.26 | 65.76 | 66.54 | 66.48 | 10,232,200 |
Mar 21, 2024 | 68.00 | 68.56 | 66.45 | 66.59 | 66.53 | 17,415,900 |
Mar 20, 2024 | 65.04 | 66.05 | 64.55 | 65.54 | 65.48 | 14,717,300 |
Mar 19, 2024 | 65.00 | 66.05 | 63.46 | 65.06 | 65.01 | 19,428,300 |
Mar 18, 2024 | 67.83 | 68.22 | 66.46 | 67.20 | 67.14 | 11,330,500 |
Mar 15, 2024 | 65.72 | 68.23 | 65.15 | 66.87 | 66.81 | 18,469,300 |
Mar 14, 2024 | 67.30 | 67.47 | 65.22 | 66.08 | 66.02 | 21,934,700 |
Mar 13, 2024 | 70.66 | 70.71 | 67.31 | 67.63 | 67.57 | 27,385,900 |
Mar 12, 2024 | 73.08 | 73.26 | 71.27 | 71.77 | 71.71 | 16,875,600 |
Mar 11, 2024 | 74.05 | 74.05 | 70.91 | 72.36 | 72.30 | 20,587,300 |
Mar 8, 2024 | 80.95 | 81.40 | 75.38 | 75.42 | 75.36 | 40,949,300 |
Mar 7, 2024 | 81.18 | 85.76 | 80.98 | 85.09 | 85.02 | 30,723,300 |
Mar 6, 2024 | 81.64 | 82.51 | 79.78 | 81.37 | 81.30 | 16,829,500 |
Mar 5, 2024 | 78.30 | 79.59 | 77.54 | 78.73 | 78.66 | 11,051,900 |
Mar 4, 2024 | 78.74 | 80.09 | 77.15 | 79.35 | 79.28 | 17,817,800 |
Mar 1, 2024 | 73.99 | 78.09 | 73.46 | 77.61 | 77.54 | 20,445,200 |
Feb 29, 2024 | 68.78 | 71.79 | 68.68 | 71.66 | 71.60 | 14,234,400 |
Feb 28, 2024 | 68.22 | 68.38 | 67.23 | 67.54 | 67.48 | 7,690,300 |
Feb 27, 2024 | 69.53 | 71.16 | 69.11 | 69.13 | 69.07 | 10,797,500 |
Feb 26, 2024 | 68.33 | 68.93 | 67.95 | 68.62 | 68.56 | 6,307,000 |
Feb 23, 2024 | 69.85 | 70.38 | 67.53 | 67.58 | 67.52 | 8,541,900 |
Feb 22, 2024 | 68.86 | 70.40 | 68.23 | 69.87 | 69.81 | 16,683,200 |
Feb 21, 2024 | 64.50 | 65.55 | 63.86 | 65.52 | 65.46 | 8,805,200 |
Feb 20, 2024 | 65.81 | 66.08 | 63.53 | 65.04 | 64.99 | 12,304,900 |
Feb 16, 2024 | 67.31 | 68.17 | 65.96 | 66.29 | 66.23 | 11,086,300 |
Feb 15, 2024 | 68.50 | 68.68 | 66.56 | 67.44 | 67.38 | 12,986,600 |
Feb 14, 2024 | 69.41 | 69.54 | 68.06 | 68.96 | 68.90 | 10,569,200 |
Feb 13, 2024 | 67.75 | 69.67 | 67.06 | 68.13 | 68.07 | 12,862,600 |
Feb 12, 2024 | 69.06 | 72.72 | 68.85 | 70.42 | 70.36 | 14,266,600 |
Feb 9, 2024 | 68.23 | 69.46 | 66.93 | 68.83 | 68.77 | 21,879,400 |
Feb 8, 2024 | 70.20 | 72.86 | 69.96 | 71.02 | 70.96 | 17,086,400 |
Feb 7, 2024 | 67.67 | 69.74 | 66.01 | 69.37 | 69.31 | 15,516,000 |
Feb 6, 2024 | 67.22 | 67.49 | 65.85 | 67.08 | 67.02 | 8,569,000 |
Feb 5, 2024 | 67.68 | 68.05 | 65.77 | 67.02 | 66.96 | 8,514,300 |
Feb 2, 2024 | 67.10 | 68.67 | 66.70 | 67.53 | 67.47 | 11,433,200 |
Feb 1, 2024 | 68.20 | 68.25 | 65.51 | 66.87 | 66.81 | 11,575,400 |
Jan 31, 2024 | 67.41 | 69.45 | 66.69 | 67.70 | 67.64 | 10,017,700 |
Jan 30, 2024 | 70.00 | 70.76 | 68.34 | 68.83 | 68.77 | 9,223,600 |
Jan 29, 2024 | 68.45 | 70.20 | 68.19 | 70.14 | 70.08 | 8,733,600 |
Jan 26, 2024 | 68.70 | 69.57 | 67.78 | 68.04 | 67.98 | 14,228,700 |
Jan 25, 2024 | 73.46 | 73.53 | 69.91 | 70.00 | 69.94 | 15,890,500 |
Jan 24, 2024 | 71.75 | 73.24 | 71.09 | 72.28 | 72.22 | 13,684,800 |
Jan 23, 2024 | 70.05 | 70.73 | 68.86 | 70.60 | 70.54 | 10,142,400 |
Jan 22, 2024 | 72.14 | 72.55 | 68.93 | 70.11 | 70.05 | 14,311,500 |
Jan 19, 2024 | 69.00 | 71.21 | 68.62 | 71.08 | 71.02 | 18,622,100 |
Jan 18, 2024 | 67.33 | 69.88 | 67.33 | 68.21 | 68.15 | 22,439,700 |
Jan 17, 2024 | 64.69 | 65.44 | 63.28 | 65.36 | 65.31 | 10,483,700 |
Jan 16, 2024 | 65.57 | 66.99 | 64.66 | 65.52 | 65.46 | 10,386,300 |
Jan 12, 2024 | 65.87 | 67.15 | 65.44 | 65.68 | 65.62 | 13,826,900 |
Jan 11, 2024 | 63.49 | 66.05 | 62.91 | 65.87 | 65.81 | 17,050,700 |
Jan 10, 2024 | 64.01 | 64.30 | 62.24 | 63.43 | 63.38 | 9,645,300 |
Jan 9, 2024 | 63.11 | 63.98 | 63.06 | 63.47 | 63.42 | 10,379,500 |
Jan 8, 2024 | 60.00 | 64.46 | 59.95 | 64.11 | 64.06 | 18,835,100 |
Jan 5, 2024 | 58.55 | 61.15 | 58.52 | 59.92 | 59.87 | 17,197,500 |
Jan 4, 2024 | 0.06 Dividend | |||||
Jan 4, 2024 | 56.03 | 59.06 | 55.63 | 58.07 | 58.02 | 17,872,600 |
Jan 3, 2024 | 57.01 | 57.43 | 56.34 | 56.76 | 56.65 | 6,446,200 |
Jan 2, 2024 | 59.46 | 59.76 | 57.55 | 58.17 | 58.06 | 8,894,100 |
Dec 29, 2023 | 61.39 | 61.59 | 60.07 | 60.31 | 60.20 | 4,777,400 |
Dec 28, 2023 | 61.39 | 61.79 | 60.89 | 61.30 | 61.18 | 4,109,200 |
Dec 27, 2023 | 61.50 | 61.70 | 60.89 | 61.26 | 61.14 | 4,737,100 |
Dec 26, 2023 | 60.66 | 61.49 | 60.57 | 61.15 | 61.03 | 4,670,300 |
Dec 22, 2023 | 60.50 | 60.67 | 59.71 | 60.25 | 60.14 | 3,676,500 |
Dec 21, 2023 | 59.25 | 60.37 | 59.01 | 60.25 | 60.14 | 8,210,500 |
Dec 20, 2023 | 59.31 | 60.60 | 57.50 | 57.54 | 57.43 | 11,758,100 |
Dec 19, 2023 | 59.62 | 59.92 | 59.07 | 59.66 | 59.55 | 5,956,600 |
Dec 18, 2023 | 59.51 | 59.93 | 58.37 | 59.72 | 59.61 | 8,117,300 |
Dec 15, 2023 | 59.65 | 60.28 | 59.10 | 59.59 | 59.48 | 15,501,500 |
Dec 14, 2023 | 58.07 | 59.94 | 57.84 | 59.29 | 59.18 | 16,705,500 |
Dec 13, 2023 | 54.34 | 57.34 | 54.20 | 57.21 | 57.10 | 12,116,200 |
Dec 12, 2023 | 53.81 | 54.32 | 53.50 | 54.26 | 54.16 | 7,184,300 |
Dec 11, 2023 | 53.74 | 54.61 | 52.89 | 54.48 | 54.38 | 13,871,200 |
Dec 8, 2023 | 51.72 | 53.12 | 51.66 | 52.88 | 52.78 | 7,076,600 |
Dec 7, 2023 | 50.77 | 52.49 | 50.56 | 52.19 | 52.09 | 9,685,800 |
Dec 6, 2023 | 51.56 | 51.86 | 50.35 | 50.43 | 50.33 | 8,285,800 |
Dec 5, 2023 | 51.22 | 51.47 | 50.49 | 50.70 | 50.60 | 9,851,100 |
Dec 4, 2023 | 52.02 | 52.08 | 50.63 | 52.01 | 51.91 | 13,407,500 |
Dec 1, 2023 | 52.22 | 53.84 | 50.52 | 52.80 | 52.70 | 25,366,700 |
Nov 30, 2023 | 56.71 | 56.95 | 55.27 | 55.73 | 55.62 | 17,162,500 |
Nov 29, 2023 | 56.49 | 57.24 | 55.90 | 56.10 | 55.99 | 7,682,500 |
Nov 28, 2023 | 55.77 | 55.77 | 54.66 | 55.58 | 55.47 | 7,650,000 |
Nov 27, 2023 | 55.61 | 56.41 | 55.35 | 55.90 | 55.79 | 5,724,400 |
Nov 24, 2023 | 55.50 | 56.23 | 55.37 | 56.03 | 55.92 | 3,121,700 |
Nov 22, 2023 | 55.08 | 56.34 | 55.08 | 55.50 | 55.39 | 7,266,900 |
Nov 21, 2023 | 55.67 | 55.78 | 54.25 | 54.68 | 54.58 | 8,927,800 |
Nov 20, 2023 | 55.50 | 56.60 | 55.44 | 56.38 | 56.27 | 7,259,800 |
Nov 17, 2023 | 54.70 | 55.79 | 54.69 | 55.58 | 55.47 | 6,730,500 |
Nov 16, 2023 | 55.21 | 55.22 | 53.47 | 54.66 | 54.56 | 17,783,800 |
Nov 15, 2023 | 57.39 | 58.12 | 56.74 | 57.17 | 57.06 | 8,896,000 |
Nov 14, 2023 | 55.49 | 57.43 | 55.33 | 57.03 | 56.92 | 12,492,700 |
Nov 13, 2023 | 54.00 | 54.13 | 52.45 | 53.45 | 53.35 | 6,348,900 |
Nov 10, 2023 | 53.32 | 54.94 | 52.53 | 54.62 | 54.52 | 11,251,900 |
Nov 9, 2023 | 51.89 | 54.50 | 51.87 | 52.49 | 52.39 | 14,767,200 |
Nov 8, 2023 | 51.35 | 51.78 | 51.09 | 51.58 | 51.48 | 8,417,900 |
Nov 7, 2023 | 51.15 | 51.70 | 50.89 | 51.18 | 51.08 | 5,323,700 |
Nov 6, 2023 | 51.64 | 52.03 | 50.81 | 51.24 | 51.14 | 6,334,500 |
Nov 3, 2023 | 49.54 | 51.84 | 49.40 | 51.36 | 51.26 | 9,771,600 |
Nov 2, 2023 | 49.10 | 49.40 | 48.44 | 48.90 | 48.81 | 9,121,500 |
Nov 1, 2023 | 47.05 | 47.78 | 46.33 | 47.70 | 47.61 | 8,445,700 |
Oct 31, 2023 | 46.88 | 47.30 | 46.07 | 47.22 | 47.13 | 6,668,500 |
Oct 30, 2023 | 47.13 | 47.77 | 46.21 | 46.83 | 46.74 | 8,004,700 |
Oct 27, 2023 | 47.21 | 47.83 | 46.76 | 47.26 | 47.17 | 8,914,300 |
Oct 26, 2023 | 47.55 | 48.17 | 46.43 | 46.63 | 46.54 | 7,733,800 |
Oct 25, 2023 | 48.84 | 49.20 | 47.13 | 47.55 | 47.46 | 9,165,800 |
Oct 24, 2023 | 49.66 | 49.85 | 48.93 | 49.49 | 49.40 | 8,380,300 |
Oct 23, 2023 | 49.12 | 49.90 | 48.16 | 49.02 | 48.93 | 8,743,500 |
Oct 20, 2023 | 50.69 | 50.93 | 49.34 | 49.47 | 49.38 | 9,818,800 |
Oct 19, 2023 | 52.07 | 52.47 | 50.47 | 50.69 | 50.59 | 10,031,500 |
Oct 18, 2023 | 52.17 | 52.47 | 51.20 | 51.47 | 51.37 | 8,792,900 |
Oct 17, 2023 | 52.43 | 53.88 | 51.86 | 53.17 | 53.07 | 8,427,000 |
Oct 16, 2023 | 52.64 | 53.78 | 52.31 | 53.66 | 53.56 | 9,492,400 |
Oct 13, 2023 | 54.59 | 54.72 | 52.35 | 52.62 | 52.52 | 9,176,000 |
Oct 12, 2023 | 55.21 | 55.71 | 54.09 | 54.62 | 54.52 | 9,195,100 |
Oct 11, 2023 | 55.29 | 55.96 | 54.21 | 55.14 | 55.04 | 6,620,600 |
Oct 10, 2023 | 54.58 | 55.88 | 54.25 | 55.05 | 54.95 | 6,941,200 |
Oct 9, 2023 | 53.85 | 54.64 | 53.32 | 54.27 | 54.17 | 5,252,700 |
Oct 6, 2023 | 52.28 | 54.95 | 52.25 | 54.53 | 54.43 | 7,855,200 |
Oct 5, 2023 | 0.06 Dividend | |||||
Oct 5, 2023 | 53.03 | 53.54 | 52.30 | 53.10 | 53.00 | 6,948,400 |
Oct 4, 2023 | 52.93 | 53.42 | 52.35 | 53.31 | 53.15 | 6,516,800 |
Oct 3, 2023 | 53.72 | 54.52 | 52.06 | 52.56 | 52.40 | 7,325,800 |
Oct 2, 2023 | 53.93 | 55.24 | 53.83 | 54.59 | 54.43 | 7,042,600 |
Sep 29, 2023 | 55.00 | 55.43 | 54.01 | 54.13 | 53.97 | 7,998,500 |
Sep 28, 2023 | 52.26 | 54.73 | 52.19 | 54.00 | 53.84 | 10,187,800 |
Sep 27, 2023 | 52.11 | 53.08 | 51.56 | 52.55 | 52.39 | 7,647,900 |
Sep 26, 2023 | 51.94 | 52.46 | 51.44 | 51.71 | 51.55 | 7,038,300 |
Sep 25, 2023 | 52.02 | 52.81 | 51.67 | 52.63 | 52.47 | 6,441,700 |
Sep 22, 2023 | 52.30 | 53.38 | 52.04 | 52.30 | 52.14 | 8,548,500 |
Sep 21, 2023 | 54.31 | 55.46 | 51.79 | 51.84 | 51.68 | 18,074,600 |
Sep 20, 2023 | 54.27 | 54.74 | 52.92 | 52.94 | 52.78 | 5,934,600 |
Sep 19, 2023 | 54.57 | 54.59 | 53.37 | 54.09 | 53.93 | 6,518,400 |
Sep 18, 2023 | 53.87 | 55.07 | 53.73 | 54.78 | 54.61 | 7,076,900 |
Sep 15, 2023 | 55.52 | 55.71 | 54.16 | 54.49 | 54.33 | 14,009,000 |
Sep 14, 2023 | 56.45 | 56.46 | 55.36 | 55.84 | 55.67 | 7,864,800 |
Sep 13, 2023 | 55.71 | 56.47 | 55.34 | 55.60 | 55.43 | 6,328,200 |
Sep 12, 2023 | 55.83 | 57.03 | 55.60 | 55.65 | 55.48 | 5,571,400 |
Sep 11, 2023 | 56.82 | 56.82 | 54.77 | 56.32 | 56.15 | 8,430,000 |
Sep 8, 2023 | 56.30 | 56.75 | 55.40 | 55.74 | 55.57 | 9,415,900 |
Sep 7, 2023 | 55.24 | 57.04 | 54.58 | 56.58 | 56.41 | 10,635,000 |
Sep 6, 2023 | 57.70 | 58.23 | 56.56 | 56.71 | 56.54 | 10,960,400 |
Sep 5, 2023 | 57.75 | 58.42 | 57.28 | 57.89 | 57.72 | 5,623,600 |
Sep 1, 2023 | 58.94 | 59.29 | 57.43 | 57.95 | 57.78 | 7,636,500 |
Aug 31, 2023 | 57.34 | 58.65 | 57.34 | 58.25 | 58.07 | 10,331,900 |
Aug 30, 2023 | 56.12 | 57.94 | 55.85 | 57.34 | 57.17 | 11,605,600 |
Aug 29, 2023 | 54.87 | 56.45 | 54.63 | 56.12 | 55.95 | 10,356,500 |
Aug 28, 2023 | 53.79 | 55.26 | 53.56 | 55.17 | 55.00 | 13,560,400 |
Aug 25, 2023 | 54.47 | 55.09 | 52.25 | 53.50 | 53.34 | 32,505,500 |
Aug 24, 2023 | 63.97 | 64.23 | 56.94 | 57.29 | 57.12 | 27,361,400 |
Aug 23, 2023 | 59.40 | 61.77 | 59.15 | 61.50 | 61.31 | 13,460,600 |
Aug 22, 2023 | 60.85 | 61.70 | 59.36 | 59.59 | 59.41 | 13,608,900 |
Aug 21, 2023 | 57.85 | 60.15 | 57.78 | 60.03 | 59.85 | 12,100,000 |
Aug 18, 2023 | 57.60 | 57.87 | 56.62 | 57.59 | 57.42 | 12,325,400 |
Aug 17, 2023 | 57.87 | 58.11 | 56.93 | 57.56 | 57.39 | 10,816,700 |
Aug 16, 2023 | 59.01 | 59.01 | 57.25 | 57.37 | 57.20 | 11,453,300 |
Aug 15, 2023 | 59.36 | 59.98 | 58.75 | 59.12 | 58.94 | 8,371,700 |
Aug 14, 2023 | 56.61 | 59.73 | 56.39 | 59.57 | 59.39 | 14,179,000 |
Aug 11, 2023 | 58.10 | 58.19 | 56.70 | 57.09 | 56.92 | 9,950,200 |
Aug 10, 2023 | 60.12 | 61.05 | 58.19 | 58.93 | 58.75 | 9,706,500 |
Aug 9, 2023 | 61.82 | 62.10 | 59.67 | 59.94 | 59.76 | 9,272,600 |
Aug 8, 2023 | 62.41 | 62.43 | 60.79 | 61.96 | 61.77 | 9,182,600 |
Aug 7, 2023 | 63.22 | 63.60 | 62.44 | 63.55 | 63.36 | 4,769,000 |
Aug 4, 2023 | 62.24 | 63.80 | 61.64 | 62.69 | 62.50 | 7,625,800 |
Aug 3, 2023 | 61.44 | 63.00 | 61.19 | 62.35 | 62.16 | 9,047,400 |
Aug 2, 2023 | 64.90 | 65.00 | 60.98 | 62.11 | 61.92 | 13,743,500 |
Aug 1, 2023 | 64.87 | 66.29 | 64.23 | 65.93 | 65.73 | 6,941,300 |
Jul 31, 2023 | 65.24 | 66.26 | 64.69 | 65.13 | 64.93 | 7,391,800 |
Jul 28, 2023 | 65.40 | 65.41 | 64.25 | 64.91 | 64.71 | 7,097,900 |
Jul 27, 2023 | 65.35 | 66.24 | 63.30 | 63.89 | 63.70 | 10,780,200 |
Jul 26, 2023 | 63.12 | 64.14 | 62.28 | 63.71 | 63.52 | 9,094,000 |
Jul 25, 2023 | 63.34 | 64.70 | 63.23 | 63.90 | 63.71 | 6,994,900 |
Jul 24, 2023 | 63.69 | 63.78 | 62.46 | 63.11 | 62.92 | 5,605,300 |
Jul 21, 2023 | 64.13 | 64.67 | 63.19 | 63.41 | 63.22 | 19,044,400 |
Jul 20, 2023 | 64.66 | 65.03 | 62.80 | 63.22 | 63.03 | 12,700,300 |
Jul 19, 2023 | 66.00 | 66.81 | 64.86 | 65.63 | 65.43 | 10,606,800 |
Jul 18, 2023 | 65.40 | 66.05 | 64.20 | 65.76 | 65.56 | 9,881,000 |
Jul 17, 2023 | 63.56 | 64.94 | 63.00 | 64.56 | 64.37 | 8,586,100 |
Jul 14, 2023 | 64.50 | 65.12 | 63.18 | 63.45 | 63.26 | 11,405,900 |
Jul 13, 2023 | 63.85 | 65.49 | 63.06 | 65.37 | 65.17 | 12,938,400 |
Jul 12, 2023 | 63.12 | 63.69 | 61.94 | 62.88 | 62.69 | 11,423,600 |
Jul 11, 2023 | 61.73 | 62.21 | 60.45 | 62.15 | 61.96 | 12,004,500 |
Jul 10, 2023 | 58.87 | 60.50 | 58.83 | 60.29 | 60.11 | 10,124,900 |
Jul 7, 2023 | 59.91 | 60.26 | 58.98 | 59.15 | 58.97 | 9,504,300 |
Jul 6, 2023 | 0.06 Dividend | |||||
Jul 6, 2023 | 58.61 | 58.97 | 57.43 | 58.82 | 58.64 | 10,174,700 |
Jul 5, 2023 | 60.76 | 61.20 | 59.78 | 59.81 | 59.57 | 7,279,700 |
Jul 3, 2023 | 60.32 | 61.38 | 60.32 | 61.35 | 61.10 | 5,699,800 |
Jun 30, 2023 | 59.30 | 60.11 | 59.16 | 59.78 | 59.54 | 9,058,500 |
Jun 29, 2023 | 60.43 | 60.43 | 58.12 | 58.37 | 58.14 | 14,868,400 |
Jun 28, 2023 | 58.57 | 61.46 | 58.57 | 60.07 | 59.83 | 10,114,600 |
Jun 27, 2023 | 57.91 | 60.77 | 57.77 | 60.59 | 60.35 | 12,291,600 |
Jun 26, 2023 | 58.08 | 59.14 | 57.68 | 57.75 | 57.52 | 10,316,000 |
Jun 23, 2023 | 57.81 | 58.26 | 56.59 | 57.82 | 57.59 | 24,351,600 |
Jun 22, 2023 | 58.18 | 59.75 | 58.03 | 59.12 | 58.88 | 9,138,100 |
Jun 21, 2023 | 60.62 | 60.93 | 58.72 | 58.85 | 58.61 | 10,386,300 |
Jun 20, 2023 | 60.71 | 62.00 | 60.34 | 60.83 | 60.59 | 10,631,700 |
Jun 16, 2023 | 62.81 | 63.07 | 60.81 | 61.12 | 60.87 | 17,825,600 |
Jun 15, 2023 | 62.18 | 62.82 | 61.55 | 62.03 | 61.78 | 11,443,900 |
Jun 14, 2023 | 62.78 | 63.03 | 60.89 | 62.96 | 62.71 | 13,383,900 |
Jun 13, 2023 | 63.32 | 63.43 | 61.81 | 63.05 | 62.80 | 12,424,300 |
Jun 12, 2023 | 60.88 | 62.29 | 60.86 | 62.05 | 61.80 | 15,907,700 |
Jun 9, 2023 | 60.86 | 62.03 | 59.57 | 60.01 | 59.77 | 14,404,400 |
Jun 8, 2023 | 59.21 | 60.36 | 58.36 | 59.72 | 59.48 | 12,172,600 |
Jun 7, 2023 | 62.26 | 63.64 | 59.11 | 59.33 | 59.09 | 23,824,500 |
Jun 6, 2023 | 58.10 | 60.31 | 58.04 | 59.14 | 58.90 | 16,472,000 |
Jun 5, 2023 | 59.58 | 59.60 | 57.26 | 58.03 | 57.80 | 15,900,500 |
Jun 2, 2023 | 62.22 | 62.48 | 59.13 | 60.18 | 59.94 | 18,012,300 |
Jun 1, 2023 | 59.39 | 62.10 | 58.61 | 61.10 | 60.85 | 24,980,300 |
May 31, 2023 | 61.80 | 63.10 | 58.33 | 58.49 | 58.25 | 37,896,700 |
May 30, 2023 | 67.49 | 67.99 | 61.31 | 63.40 | 63.15 | 51,926,500 |
May 26, 2023 | 58.67 | 65.75 | 58.58 | 65.51 | 65.25 | 94,307,300 |
May 25, 2023 | 49.00 | 49.73 | 46.70 | 49.47 | 49.27 | 37,900,300 |
May 24, 2023 | 45.50 | 46.08 | 45.00 | 45.98 | 45.80 | 13,802,400 |
May 23, 2023 | 45.73 | 47.30 | 45.73 | 46.59 | 46.40 | 12,710,600 |
May 22, 2023 | 45.04 | 46.64 | 45.01 | 46.44 | 46.25 | 9,368,300 |
May 19, 2023 | 44.93 | 45.51 | 44.70 | 45.46 | 45.28 | 11,051,700 |
May 18, 2023 | 43.52 | 45.07 | 43.51 | 44.74 | 44.56 | 17,331,500 |
May 17, 2023 | 42.30 | 43.91 | 42.04 | 43.59 | 43.41 | 12,472,100 |
May 16, 2023 | 41.81 | 42.32 | 41.57 | 41.67 | 41.50 | 10,651,500 |
May 15, 2023 | 40.33 | 42.08 | 40.19 | 42.07 | 41.90 | 8,838,100 |
May 12, 2023 | 39.96 | 40.13 | 39.23 | 40.12 | 39.96 | 8,537,700 |
May 11, 2023 | 40.26 | 40.52 | 39.30 | 39.73 | 39.57 | 12,547,900 |
May 10, 2023 | 40.60 | 40.90 | 39.97 | 40.43 | 40.27 | 11,554,500 |
May 9, 2023 | 40.19 | 40.37 | 39.76 | 39.99 | 39.83 | 10,792,000 |
May 8, 2023 | 40.85 | 41.19 | 40.47 | 41.01 | 40.85 | 7,515,700 |
May 5, 2023 | 39.88 | 41.29 | 39.49 | 40.97 | 40.81 | 14,043,000 |
May 4, 2023 | 39.13 | 39.64 | 38.63 | 39.34 | 39.18 | 11,618,100 |
May 3, 2023 | 39.10 | 40.32 | 38.91 | 39.52 | 39.36 | 10,699,100 |
May 2, 2023 | 39.61 | 40.01 | 38.89 | 39.49 | 39.33 | 14,932,300 |
May 1, 2023 | 39.68 | 40.25 | 39.47 | 40.01 | 39.85 | 11,314,800 |
Apr 28, 2023 | 38.76 | 39.52 | 38.56 | 39.48 | 39.32 | 9,643,800 |
Apr 27, 2023 | 38.09 | 38.87 | 37.71 | 38.63 | 38.47 | 15,976,200 |
Apr 26, 2023 | 37.70 | 38.16 | 37.42 | 38.08 | 37.93 | 11,898,700 |
Apr 25, 2023 | 38.20 | 38.22 | 36.90 | 36.91 | 36.76 | 11,514,900 |
Apr 24, 2023 | 38.98 | 39.45 | 38.42 | 38.76 | 38.60 | 6,290,500 |
Related Tickers
MU Micron Technology, Inc.
112.46
+3.06%
AVGO Broadcom Inc.
1,249.19
+2.02%
ON ON Semiconductor Corporation
61.68
+1.70%
QCOM QUALCOMM Incorporated
161.35
+0.73%
ARM Arm Holdings plc
96.04
+3.15%
TXN Texas Instruments Incorporated
165.47
+1.25%
AMD Advanced Micro Devices, Inc.
152.27
+2.44%
INTC Intel Corporation
34.28
-0.38%
ALAB Astera Labs, Inc.
71.72
+9.01%
NXPI NXP Semiconductors N.V.
225.61
+3.18%