Skip to main content
logo
Alpha and Omega Semiconductor Limited (AOSL)
NASDAQ: AOSL · Real-Time Price · USD
24.83
-0.64 (-2.51%)
At close: Aug 1, 2025, 4:00 PM
24.82
-0.01 (-0.04%)
After-hours: Aug 1, 2025, 4:25 PM EDT

Smartsheet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202524.9225.3424.0124.8224.82-2.55%297,142
Jul 31, 202526.6626.6924.9725.4725.47-5.70%337,078
Jul 30, 202527.8828.0026.5727.0127.01-1.46%176,165
Jul 29, 202528.4428.8527.1027.4127.41-2.32%146,066
Jul 28, 202527.7528.4227.6028.0628.062.82%185,644
Jul 25, 202527.4727.5526.9227.2927.29-0.69%127,613
Jul 24, 202528.5028.5027.3427.4827.48-3.65%174,701
Jul 23, 202528.2228.6327.7828.5228.520.92%202,484
Jul 22, 202528.7129.1627.2928.2628.26-2.18%201,844
Jul 21, 202528.8430.0628.8428.8928.890.84%267,470
Jul 18, 202528.5628.9327.8628.6528.651.67%194,186
Jul 17, 202527.5528.3927.1928.1828.182.06%202,302
Jul 16, 202527.2727.7426.4527.6127.611.73%201,125
Jul 15, 202528.1928.9427.1127.1427.141.31%207,533
Jul 14, 202527.2127.2125.9526.7926.79-3.08%216,069
Jul 11, 202527.9928.4427.2627.6427.64-1.43%289,774
Jul 10, 202527.9028.9027.5128.0428.041.56%238,441
Jul 9, 202528.0028.4627.1027.6127.61-1.29%218,073
Jul 8, 202526.9228.4426.9227.9727.975.27%235,872
Jul 7, 202527.0527.6626.4126.5726.57-4.41%177,655
Jul 3, 202528.2228.2227.5027.8027.800.31%104,447
Jul 2, 202526.6427.7826.6427.7127.714.37%225,305
Jul 1, 202525.1926.9325.0126.5526.553.47%238,990
Jun 30, 202525.9226.7225.1325.6625.66-0.19%272,174
Jun 27, 202526.0026.1525.1425.7125.71-0.35%471,519
Jun 26, 202525.4525.9725.2925.8025.801.69%273,795
Jun 25, 202525.5825.7624.7525.3725.37-0.16%228,344
Jun 24, 202524.9425.6324.6925.4125.414.18%281,809
Jun 23, 202523.8024.4523.5424.3924.391.12%188,329
Jun 20, 202524.7024.7023.7224.1224.12-1.15%629,706
Jun 18, 202523.8824.8723.8324.4024.402.52%224,753
Jun 17, 202523.3324.2922.7923.8023.800.51%220,487
Jun 16, 202523.3224.2322.9023.6823.684.36%333,322
Jun 13, 202523.8824.2822.6522.6922.69-8.51%388,927
Jun 12, 202524.6125.0924.2224.8024.80-1.12%232,853
Jun 11, 202525.4025.5524.8525.0825.080.36%428,135
Jun 10, 202524.7025.5924.4524.9924.991.96%314,815
Jun 9, 202523.4624.6323.4524.5124.516.70%401,841
Jun 6, 202523.0823.6822.6622.9722.970.75%277,381
Jun 5, 202524.2324.2322.6622.8022.80-2.65%259,527
Jun 4, 202523.3623.8322.7323.4223.422.05%326,960
Jun 3, 202521.5723.1821.1422.9522.957.49%1,007,311
Jun 2, 202521.1921.4520.6621.3521.350.61%286,745
May 30, 202521.0221.3420.2721.2221.22-0.75%450,275
May 29, 202522.3422.5121.2021.3821.38-0.70%392,035
May 28, 202521.3821.7020.3621.5321.53-0.23%526,131
May 27, 202521.4921.9620.9421.5821.584.10%383,984
May 23, 202520.1220.8120.1220.7320.73-1.80%633,499
May 22, 202521.1921.5920.9521.1121.11-0.66%223,748
May 21, 202522.0722.3521.1021.2521.25-5.60%255,472