SOXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	518.02	519.96	503.47	499.61	-	-1.75%	1,669,866
May 15, 2026	511.67	518.79	506.26	508.52	508.52	-4.06%	9,297,890
May 14, 2026	526.50	533.13	522.21	530.03	530.03	0.33%	5,212,394
May 13, 2026	527.62	532.25	515.94	528.29	528.29	2.38%	7,346,374
May 12, 2026	520.85	525.15	495.71	515.99	515.99	-3.15%	14,660,632
May 11, 2026	524.08	533.74	521.66	532.76	532.76	2.39%	7,492,556
May 8, 2026	504.24	520.46	502.75	520.30	520.30	5.67%	7,754,540
May 7, 2026	502.93	503.68	488.13	492.36	492.36	-2.86%	9,913,713
May 6, 2026	497.96	506.94	487.86	506.87	506.87	5.00%	9,768,591
May 5, 2026	471.14	486.18	470.23	482.73	482.73	4.47%	7,203,047
May 4, 2026	467.93	469.61	457.81	462.06	462.06	-0.79%	5,233,125
May 1, 2026	458.47	466.91	455.07	465.75	465.75	0.93%	4,155,856
Apr 30, 2026	455.70	462.14	449.34	461.44	461.44	2.54%	5,170,248
Apr 29, 2026	445.26	450.37	442.41	449.99	449.99	2.57%	5,972,791
Apr 28, 2026	437.63	446.14	431.74	438.71	438.71	-3.67%	11,014,947
Apr 27, 2026	461.75	463.00	448.93	455.41	455.41	-1.34%	8,924,649
Apr 24, 2026	457.59	463.87	450.97	461.60	461.60	4.67%	9,071,959
Apr 23, 2026	435.34	446.64	434.04	441.00	441.00	2.14%	10,812,387
Apr 22, 2026	427.26	432.16	422.82	431.77	431.77	2.63%	6,557,574
Apr 21, 2026	420.40	423.35	416.67	420.70	420.70	0.75%	3,676,751
Apr 20, 2026	417.43	418.86	411.79	417.55	417.55	0.44%	3,493,545
Apr 17, 2026	413.38	415.73	409.58	415.71	415.71	2.40%	5,729,056
Apr 16, 2026	400.60	407.48	397.99	405.95	405.95	1.02%	4,400,496
Apr 15, 2026	400.31	402.09	392.39	401.86	401.86	0.15%	5,570,248
Apr 14, 2026	397.84	401.45	393.51	401.24	401.24	2.01%	5,202,559
Apr 13, 2026	384.88	393.57	384.37	393.34	393.34	1.74%	4,377,374
Apr 10, 2026	382.67	389.60	382.67	386.60	386.60	2.10%	5,596,888
Apr 9, 2026	371.30	378.95	371.30	378.63	378.63	2.22%	6,036,659
Apr 8, 2026	367.89	371.15	362.13	370.40	370.40	6.51%	9,868,722
Apr 7, 2026	343.04	347.94	338.47	347.76	347.76	1.06%	4,025,969
Apr 6, 2026	341.52	345.77	339.92	344.10	344.10	1.32%	3,105,036
Apr 2, 2026	325.11	340.39	325.03	339.61	339.61	0.32%	6,521,003
Apr 1, 2026	333.49	342.65	332.35	338.54	338.54	3.01%	10,130,816
Mar 31, 2026	315.60	329.18	314.88	328.66	328.66	6.09%	14,036,482
Mar 30, 2026	326.75	327.63	307.26	309.79	309.79	-4.23%	13,204,840
Mar 27, 2026	326.84	329.95	322.16	323.48	323.48	-1.63%	6,334,798
Mar 26, 2026	339.45	339.89	328.52	328.85	328.85	-4.75%	10,172,448
Mar 25, 2026	344.17	347.68	342.14	345.25	345.25	1.24%	5,868,985
Mar 24, 2026	333.79	343.22	333.62	341.02	341.02	1.32%	5,287,512
Mar 23, 2026	340.12	344.93	335.12	336.59	336.59	1.23%	8,151,040
Mar 20, 2026	339.71	341.25	327.94	332.51	332.51	-2.26%	9,441,265
Mar 19, 2026	328.76	342.77	326.76	340.20	340.20	0.56%	8,292,080
Mar 18, 2026	340.53	343.44	338.29	338.29	338.29	-0.58%	6,363,909
Mar 17, 2026	340.56	341.16	336.79	340.25	340.25	0.72%	4,472,077
Mar 16, 2026	338.89	342.04	336.32	337.83	337.62	1.96%	8,018,169
Mar 13, 2026	333.88	338.40	329.79	331.32	331.12	0.34%	6,450,826
Mar 12, 2026	337.34	337.55	328.64	330.19	329.99	-3.48%	8,008,148
Mar 11, 2026	340.50	345.40	340.45	342.09	341.88	0.97%	6,215,113
Mar 10, 2026	336.31	345.56	336.31	338.81	338.60	0.73%	7,470,989
Mar 9, 2026	318.31	337.17	316.22	336.37	336.17	3.98%	9,824,632