Inphi Corporation (IPHI) Historical Stock Data
Historical Data
In the past 30 trading days, IPHI is up 0.26% a day on average. There have been 16 days where Inphi Corporation closed green and 14 days where IPHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-04-20 | 173.71 | 172.27 | ↓$1.44 (-0.83%) | 171.97 | 175.32 | 5.67M |
| 2021-04-19 | 175.85 | 174.15 | ↓$1.70 (-0.97%) | 173.05 | 176.94 | 1.91M |
| 2021-04-16 | 179.17 | 177.25 | ↓$1.92 (-1.07%) | 176.00 | 179.23 | 2.31M |
| 2021-04-15 | 178.65 | 179.00 | ↑$0.35 (0.20%) | 177.66 | 179.56 | 0.95M |
| 2021-04-14 | 178.18 | 177.23 | ↓$0.95 (-0.53%) | 176.78 | 180.36 | 1.29M |
| 2021-04-13 | 181.86 | 178.73 | ↓$3.13 (-1.72%) | 177.37 | 181.86 | 1.09M |
| 2021-04-12 | 179.44 | 180.83 | ↑$1.39 (0.77%) | 178.77 | 181.85 | 1M |
| 2021-04-09 | 181.98 | 180.74 | ↓$1.24 (-0.68%) | 180.14 | 182.01 | 580.19K |
| 2021-04-08 | 184.30 | 182.68 | ↓$1.62 (-0.88%) | 181.63 | 185.28 | 1.12M |
| 2021-04-07 | 183.53 | 182.23 | ↓$1.30 (-0.71%) | 181.91 | 183.78 | 1.50M |
| 2021-04-06 | 182.20 | 183.30 | ↑$1.10 (0.60%) | 181.69 | 184.42 | 1.87M |
| 2021-04-05 | 182.28 | 183.95 | ↑$1.67 (0.92%) | 181.48 | 184.33 | 0.92M |
| 2021-04-01 | 180.00 | 180.54 | ↑$0.54 (0.30%) | 178.22 | 181.34 | 776.62K |
| 2021-03-31 | 175.53 | 178.41 | ↑$2.88 (1.64%) | 175.53 | 179.98 | 0.98M |
| 2021-03-30 | 172.18 | 174.64 | ↑$2.46 (1.43%) | 171.49 | 175.08 | 1.62M |
| 2021-03-29 | 172.31 | 172.48 | ↑$0.17 (0.10%) | 171.36 | 174.27 | 1.30M |
| 2021-03-26 | 167.97 | 173.60 | ↑$5.63 (3.35%) | 167.47 | 173.72 | 1.40M |
| 2021-03-25 | 166.00 | 168.00 | ↑$2.00 (1.20%) | 165.47 | 168.78 | 1.55M |
| 2021-03-24 | 173.06 | 169.08 | ↓$3.98 (-2.30%) | 168.93 | 174.54 | 5.99M |
| 2021-03-23 | 165.30 | 161.63 | ↓$3.67 (-2.22%) | 161.16 | 165.64 | 502.04K |
| 2021-03-22 | 166.02 | 165.29 | ↓$0.73 (-0.44%) | 164.80 | 167.62 | 663.79K |
| 2021-03-19 | 161.78 | 164.32 | ↑$2.54 (1.57%) | 160.75 | 165.00 | 698.77K |
| 2021-03-18 | 163.47 | 160.39 | ↓$3.08 (-1.88%) | 159.98 | 164.37 | 871.70K |
| 2021-03-17 | 162.19 | 166.10 | ↑$3.91 (2.41%) | 162.01 | 167.39 | 0.95M |
| 2021-03-16 | 167.02 | 165.92 | ↓$1.10 (-0.66%) | 165.17 | 168.55 | 502.04K |
| 2021-03-15 | 163.73 | 165.50 | ↑$1.77 (1.08%) | 163.24 | 165.75 | 1.10M |
| 2021-03-12 | 159.10 | 162.99 | ↑$3.89 (2.45%) | 158.16 | 163.70 | 326.23K |
| 2021-03-11 | 156.96 | 161.99 | ↑$5.03 (3.20%) | 156.41 | 162.66 | 774.05K |
| 2021-03-10 | 155.46 | 152.84 | ↓$2.62 (-1.69%) | 152.77 | 156.80 | 525.10K |
| 2021-03-09 | 149.76 | 154.40 | ↑$4.64 (3.10%) | 149.76 | 156.05 | 1.14M |
Create an account or log in to view more rows.
$IPHI run it!
$IPHI search and destroy bears!!
$IPHI wow! I sold too early
$IPHI I love you!
$IPHI LFGGGGGG
$IPHI trash
$IPHI Powell save me
$IPHI yeah we're going green today
$IPHI This may be your last opportunity to buy on the cheap??
$IPHI is the dump over