StarPower Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	81.34	82.65	77.21	82.45	82.45	1.29%	7,684,968
Jul 28, 2026	83.02	84.82	80.75	81.40	81.40	-4.10%	5,202,003
Jul 27, 2026	83.16	84.97	81.20	84.88	84.88	1.31%	5,591,348
Jul 24, 2026	83.00	85.75	83.00	83.78	83.78	-1.25%	4,838,555
Jul 23, 2026	87.57	87.78	84.00	84.84	84.84	-2.22%	5,875,779
Jul 22, 2026	87.98	90.75	86.00	86.77	86.77	-2.25%	9,936,202
Jul 21, 2026	83.64	88.87	76.88	88.77	88.77	8.60%	12,805,946
Jul 20, 2026	90.00	90.80	79.84	81.74	81.74	-7.27%	11,131,891
Jul 17, 2026	96.60	97.69	88.14	88.15	88.15	-9.99%	9,920,425
Jul 16, 2026	101.94	105.50	97.00	97.93	97.93	-6.48%	9,438,887
Jul 15, 2026	114.27	115.58	104.63	104.71	104.71	-9.93%	12,957,954
Jul 14, 2026	116.00	118.00	110.05	116.25	116.25	-0.63%	8,815,474
Jul 13, 2026	120.50	125.18	115.05	116.99	116.99	-5.51%	9,995,474
Jul 10, 2026	133.98	137.97	123.79	123.81	123.81	-7.19%	16,265,679
Jul 9, 2026	132.00	133.70	127.02	133.40	133.40	3.19%	12,348,228
Jul 8, 2026	129.00	134.99	125.20	129.28	129.28	0.65%	13,948,265
Jul 7, 2026	125.01	132.75	124.20	128.45	128.45	1.37%	11,114,589
Jul 6, 2026	131.27	131.98	122.00	126.71	126.71	-2.04%	12,447,548
Jul 3, 2026	135.96	136.75	129.29	129.35	129.35	-5.51%	12,551,150
Jul 2, 2026	143.82	147.30	136.70	136.89	136.89	-9.88%	17,978,107
Jul 1, 2026	155.00	159.69	149.61	151.89	151.89	-0.69%	22,207,219
Jun 30, 2026	146.03	152.94	137.25	152.94	152.94	10.00%	17,482,362
Jun 29, 2026	139.89	146.70	132.49	139.04	139.04	3.87%	16,713,510
Jun 26, 2026	138.32	141.95	133.51	133.86	133.86	-3.15%	11,509,209
Jun 25, 2026	139.19	140.39	135.60	138.22	138.22	-0.70%	10,751,615
Jun 24, 2026	137.60	143.28	134.68	139.20	139.20	0.29%	13,849,484
Jun 23, 2026	134.63	143.80	133.11	138.80	138.80	2.37%	16,045,396
Jun 22, 2026	133.51	138.00	132.70	135.59	135.59	3.58%	13,687,450
Jun 18, 2026	130.88	133.25	129.00	130.90	130.90	-0.06%	12,642,640
Jun 17, 2026	123.36	132.35	123.00	130.98	130.98	5.25%	13,893,280
Jun 16, 2026	116.92	127.80	116.81	124.45	124.45	7.02%	13,405,930
Jun 15, 2026	110.50	117.16	108.33	116.80	116.29	7.16%	9,722,511
Jun 12, 2026	114.44	115.33	108.70	109.00	108.53	-2.20%	7,160,897
Jun 11, 2026	108.55	114.90	108.30	111.45	110.97	1.40%	6,610,000
Jun 10, 2026	109.98	111.98	107.60	109.91	109.43	-1.87%	6,739,815
Jun 9, 2026	108.00	112.96	105.97	112.00	111.51	5.26%	8,660,432
Jun 8, 2026	106.72	110.21	105.97	106.40	105.94	-5.99%	8,171,355
Jun 5, 2026	118.95	118.95	112.47	113.18	112.69	-6.72%	11,526,570
Jun 4, 2026	117.66	122.70	116.00	121.33	120.80	2.86%	9,363,262
Jun 3, 2026	118.00	121.58	116.00	117.96	117.45	0.90%	10,734,400
Jun 2, 2026	117.00	119.99	114.66	116.91	116.40	-0.17%	9,636,640
Jun 1, 2026	126.04	127.00	116.10	117.11	116.60	-9.01%	15,056,380
May 29, 2026	142.61	143.00	128.70	128.70	128.14	-10.00%	17,588,250
May 28, 2026	132.50	143.99	131.50	143.00	142.38	5.93%	18,879,820
May 27, 2026	134.30	142.14	133.10	135.00	134.41	1.55%	17,527,050
May 26, 2026	136.00	136.31	129.00	132.94	132.36	-4.74%	15,999,740
May 25, 2026	134.40	139.56	131.00	139.56	138.95	5.93%	18,478,420
May 22, 2026	123.78	134.40	122.49	131.75	131.18	7.79%	17,954,560
May 21, 2026	127.03	130.97	121.70	122.23	121.70	-3.78%	16,274,350
May 20, 2026	122.81	129.52	122.81	127.03	126.48	2.58%	13,847,870