NYSE:IPHI
Delisted
Inphi Corporation Stock Price (Quote)
$172.27
+0 (+0%)
At Close: Dec 08, 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $172.27 | $172.27 | Wednesday, 8th Dec 2021 IPHI stock ended at $172.27. During the day the stock fluctuated 0% from a day low at $172.27 to a day high of $172.27. |
| 90 days | $172.27 | $172.27 | |
| 52 weeks | $141.57 | $185.28 |
| Date | Open | High | Low | Close | Volume |
| Mar 31, 2021 | $175.53 | $179.98 | $175.53 | $178.41 | 975 413 |
| Mar 30, 2021 | $172.18 | $175.08 | $171.49 | $174.64 | 1 448 596 |
| Mar 29, 2021 | $172.31 | $174.27 | $171.36 | $172.48 | 1 292 966 |
| Mar 26, 2021 | $167.97 | $173.72 | $167.47 | $173.60 | 1 401 087 |
| Mar 25, 2021 | $166.00 | $168.78 | $165.47 | $168.00 | 1 544 868 |
| Mar 24, 2021 | $173.06 | $174.54 | $168.93 | $169.08 | 5 990 448 |
| Mar 23, 2021 | $165.30 | $165.64 | $161.16 | $161.63 | 431 333 |
| Mar 22, 2021 | $166.02 | $167.62 | $164.80 | $165.29 | 568 850 |
| Mar 19, 2021 | $161.78 | $165.00 | $160.75 | $164.32 | 683 053 |
| Mar 18, 2021 | $163.47 | $164.37 | $159.98 | $160.39 | 791 144 |
| Mar 17, 2021 | $162.19 | $167.39 | $162.01 | $166.10 | 947 645 |
| Mar 16, 2021 | $167.02 | $168.55 | $165.17 | $165.92 | 501 694 |
| Mar 15, 2021 | $163.73 | $165.75 | $163.24 | $165.50 | 1 103 969 |
| Mar 12, 2021 | $159.10 | $163.70 | $158.16 | $162.99 | 326 224 |
| Mar 11, 2021 | $156.96 | $162.66 | $156.41 | $161.99 | 774 050 |
| Mar 10, 2021 | $155.46 | $156.80 | $152.77 | $152.84 | 521 462 |
| Mar 09, 2021 | $149.76 | $156.05 | $149.76 | $154.40 | 1 135 277 |
| Mar 08, 2021 | $150.28 | $153.61 | $145.61 | $145.80 | 1 376 614 |
| Mar 05, 2021 | $148.96 | $150.98 | $141.57 | $150.65 | 992 685 |
| Mar 04, 2021 | $154.00 | $154.57 | $145.59 | $146.48 | 1 749 803 |
| Mar 03, 2021 | $163.67 | $163.67 | $158.39 | $158.93 | 794 619 |
| Mar 02, 2021 | $168.42 | $169.17 | $164.03 | $164.13 | 624 434 |
| Mar 01, 2021 | $165.02 | $168.52 | $164.76 | $168.52 | 780 143 |
| Feb 26, 2021 | $160.81 | $164.89 | $159.68 | $164.59 | 704 104 |
| Feb 25, 2021 | $165.65 | $166.57 | $159.19 | $159.69 | 522 251 |
