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 |
| Feb 24, 2021 | $163.51 | $166.35 | $160.95 | $166.27 | 879 133 |
| Feb 23, 2021 | $162.58 | $165.37 | $159.20 | $164.23 | 554 472 |
| Feb 22, 2021 | $169.48 | $170.25 | $164.75 | $166.29 | 868 177 |
| Feb 19, 2021 | $170.17 | $171.84 | $168.95 | $170.55 | 1 034 791 |
| Feb 18, 2021 | $166.54 | $169.41 | $165.63 | $168.12 | 351 653 |
| Feb 17, 2021 | $171.52 | $172.47 | $167.44 | $168.47 | 355 406 |
| Feb 16, 2021 | $175.53 | $176.30 | $172.21 | $172.99 | 557 547 |
| Feb 12, 2021 | $170.93 | $175.23 | $169.25 | $174.87 | 450 188 |
| Feb 11, 2021 | $167.42 | $170.55 | $167.17 | $170.30 | 511 752 |
| Feb 10, 2021 | $167.64 | $168.76 | $165.53 | $166.65 | 741 115 |
| Feb 09, 2021 | $167.13 | $169.60 | $167.13 | $167.71 | 704 267 |
| Feb 08, 2021 | $166.19 | $169.58 | $166.11 | $169.33 | 328 730 |
| Feb 05, 2021 | $167.11 | $167.11 | $164.44 | $165.50 | 540 646 |
| Feb 04, 2021 | $169.59 | $169.59 | $165.22 | $165.92 | 918 608 |
| Feb 03, 2021 | $173.01 | $173.63 | $167.85 | $168.55 | 1 113 196 |
| Feb 02, 2021 | $175.00 | $175.50 | $170.77 | $172.44 | 685 331 |
| Feb 01, 2021 | $171.32 | $174.70 | $169.64 | $172.93 | 796 460 |
| Jan 29, 2021 | $169.46 | $170.30 | $167.18 | $168.61 | 809 584 |
| Jan 28, 2021 | $171.42 | $173.26 | $169.77 | $169.92 | 866 702 |
| Jan 27, 2021 | $172.83 | $174.75 | $168.04 | $168.53 | 1 132 080 |
| Jan 26, 2021 | $178.04 | $179.07 | $174.81 | $175.60 | 776 211 |
| Jan 25, 2021 | $176.74 | $179.49 | $173.89 | $177.88 | 880 067 |
| Jan 22, 2021 | $176.97 | $178.27 | $175.21 | $175.45 | 519 191 |
| Jan 21, 2021 | $180.25 | $180.25 | $175.99 | $178.13 | 739 927 |
| Jan 20, 2021 | $180.31 | $182.22 | $178.53 | $179.00 | 766 561 |
