Select company
- Ticker/CompanyMarket Cap.
No results found
Select metric
Pick a metric...
$ 48.74Adjusted Close
VS
Market
Sector
Industry
$ 48.74Close
$ 31.95 - $ 74.7 52-Week Range
Ticker Information
Ticker
ONCompany Name
ON SEMICONDUCTOR CORPSector
TechnologyIndustry
SemiconductorsExchange
NASDAQON SEMICONDUCTOR CORP - Adjusted Close Chart Analysis (TTM)
From
Zoom
1Y
3Y
5Y
10Y
ON - Adj. Close Historical data
| Date | Adjusted Close |
|---|---|
| 10/2/2025 | $ 48.74 |
| 10/1/2025 | $ 48.35 |
| 9/30/2025 | $ 49.31 |
| 9/29/2025 | $ 49.76 |
| 9/26/2025 | $ 50.16 |
| 9/25/2025 | $ 49.77 |
| 9/24/2025 | $ 50.94 |
| 9/23/2025 | $ 50.42 |
| 9/22/2025 | $ 51.5 |
| 9/19/2025 | $ 51.07 |
Key Performance Insights, Last 5 Years
- ON SEMICONDUCTOR CORP's latest trailing twelve months (TTM) Adj. Close stands at $ 23.15.
- Over the past 5 years, ON SEMICONDUCTOR CORP's average Adj. Close has been $ 61.13.
- The median Adj. Close for ON SEMICONDUCTOR CORP during this period was $ 62.93
- ON SEMICONDUCTOR CORP reached its highest Adj. Close over the past 5 years at $ 108.09.
- The lowest Adj. Close recorded by ON SEMICONDUCTOR CORP in the same timeframe $ 22.89
ON SEMICONDUCTOR CORP's Adj. Close vs. competitors
We picked the following companies as peers based on multiple factors, including sector, industry, market capitalization and revenue
Adj. Close Benchmarks
Similar metrics to Adj. Close:
- Close - [Price] The last price at which a stock traded during a trading session. Adjusted for stock splits and stock dividends, not adjusted for cash dividends and spinoffs.
- Low - [Price] The lowest price during a trading session. Adjusted for stock splits and stock dividends, not adjusted for cash dividends and spinoffs.
- High - [Price] The highest price during a trading session. Adjusted for stock splits and stock dividends, not adjusted for cash dividends and spinoffs.
- Total Return -
- Open - [Price] The price from the first transaction of a trading session. Adjusted for stock splits and stock dividends, not adjusted for cash dividends and spinoffs.
Definition of Adjusted Close
[Price] The last price at which a stock traded during a trading session. Adjusted for stock splits, stock dividends, cash dividends and spinoffs.ON - Adjusted Close, Last 5 years
$ 22.89
Minimum
Oct 06, 2020
$ 108.09
Maximum
Aug 01, 2023
$ 61.13
Average
$ 62.93
Median
Adj. Close Benchmark AnalysisMarket
The chart above depicts the distribution of Adj. Close for companies in the Total Stock Market. The average Adj. Close of the companies is $ 20.53 with a standard deviation of $ 21.59.
The following table provides additional summary stats:
Adj. Close in the Market:
| filtered constituents | 3.73K |
|---|---|
| min | $ 0.01 |
| max | $ 89.13 |
| average | $ 20.53 |
| median | $ 11.81 |
| std | $ 21.59 |