The highest closing price for ON Semiconductor (ON) last month was $40.76, on April 2. It was down 2% for the month. The latest price is $41.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $37.76 | $39.83 | $37.47 | $39.70 | 7,268,981 |
April 29 2025 | $38.91 | $39.46 | $38.30 | $38.86 | 7,912,300 |
April 28 2025 | $39.43 | $40.33 | $38.69 | $40.04 | 5,953,420 |
April 25 2025 | $39.38 | $40.23 | $38.76 | $39.63 | 7,554,800 |
April 24 2025 | $38.56 | $40.05 | $38.14 | $39.96 | 13,190,000 |
April 23 2025 | $37.00 | $37.78 | $36.27 | $36.62 | 8,946,500 |
April 22 2025 | $35.09 | $36.10 | $34.73 | $35.45 | 8,826,400 |
April 21 2025 | $33.70 | $34.86 | $33.20 | $34.74 | 7,885,400 |
April 17 2025 | $34.41 | $34.82 | $33.65 | $34.64 | 5,825,900 |
April 16 2025 | $34.57 | $35.52 | $32.85 | $34.25 | 13,049,600 |
April 15 2025 | $35.83 | $36.68 | $35.06 | $35.85 | 6,708,200 |
April 14 2025 | $35.86 | $36.36 | $34.81 | $35.62 | 9,912,100 |
April 11 2025 | $33.77 | $35.17 | $32.10 | $35.08 | 20,276,400 |
April 10 2025 | $36.58 | $37.10 | $33.24 | $34.88 | 18,006,300 |
April 09 2025 | $32.32 | $39.59 | $31.68 | $39.20 | 28,303,700 |
April 08 2025 | $35.81 | $36.65 | $31.04 | $31.95 | 14,238,500 |
April 07 2025 | $33.38 | $36.91 | $32.20 | $35.08 | 18,919,300 |
April 04 2025 | $34.46 | $35.51 | $33.21 | $33.70 | 14,294,900 |
April 03 2025 | $38.76 | $39.23 | $35.50 | $35.56 | 14,923,900 |
April 02 2025 | $39.59 | $41.59 | $39.18 | $40.76 | 5,689,800 |
April 01 2025 | $40.51 | $40.58 | $39.10 | $40.20 | 7,432,500 |
Daily pricing data for ON Semiconductor dates back to 4/28/2000, and may be incomplete.
