Microchip Technology is a leading provider of integrated circuits and semiconductor solutions, specializing in high-performance microcontrollers, analog products, and digital signal controllers. The company serves a diverse array of industries, including automotive, industrial, consumer, and communications, offering a wide range of products designed to enhance the performance and efficiency of electronic systems. Microchip Technology also focuses on developing innovative design tools and software that enable engineers to create advanced applications with ease, fostering the growth of the Internet of Things (IoT) and other emerging technologies. Through its commitment to quality and customer support, Microchip Technology aims to empower its clients to succeed in a rapidly evolving technological landscape.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
12/03/2024 | 69.26 | 69.71 | 65.24 | 65.39 | 10,711,717 | 65.39 |
12/02/2024 | 67.99 | 71.04 | 67.99 | 70.31 | 7,007,275 | 70.31 |
11/29/2024 | 68.64 | 69.55 | 68.08 | 68.17 | 5,221,093 | 68.17 |
11/27/2024 | 68.38 | 68.97 | 66.60 | 67.87 | 5,524,031 | 67.87 |
11/26/2024 | 70.75 | 70.92 | 67.73 | 68.41 | 8,777,376 | 68.41 |
11/25/2024 | 67.75 | 71.10 | 67.26 | 69.85 | 11,095,318 | 69.85 |
11/22/2024 | 65.68 | 66.89 | 65.26 | 66.69 | 5,378,242 | 66.69 |
11/21/2024 | 65.91 | 66.83 | 65.23 | 66.51 | 7,146,168 | 66.06 |
11/20/2024 | 64.11 | 65.15 | 63.66 | 65.12 | 8,668,910 | 64.67 |
11/19/2024 | 64.69 | 65.24 | 63.66 | 64.88 | 9,720,103 | 64.44 |
11/18/2024 | 63.18 | 65.32 | 62.96 | 65.25 | 7,998,546 | 64.80 |
11/15/2024 | 64.91 | 65.07 | 62.63 | 62.86 | 9,280,932 | 62.43 |
11/14/2024 | 67.03 | 67.49 | 65.48 | 65.60 | 6,114,624 | 65.15 |
11/13/2024 | 66.36 | 67.07 | 65.56 | 66.59 | 6,997,998 | 66.13 |
11/12/2024 | 68.95 | 69.62 | 66.08 | 67.30 | 9,798,728 | 66.84 |
11/11/2024 | 72.32 | 72.49 | 69.00 | 69.88 | 6,590,042 | 69.40 |
11/08/2024 | 73.23 | 73.53 | 72.08 | 72.87 | 6,358,635 | 72.37 |
11/07/2024 | 74.34 | 75.23 | 73.62 | 74.34 | 7,232,173 | 73.83 |
11/06/2024 | 76.30 | 77.20 | 72.26 | 73.75 | 11,379,914 | 73.25 |
11/05/2024 | 73.66 | 75.26 | 73.00 | 75.09 | 8,169,364 | 74.58 |
11/04/2024 | 74.10 | 75.61 | 73.80 | 74.47 | 4,222,316 | 73.96 |
11/01/2024 | 73.59 | 75.27 | 73.41 | 74.81 | 5,472,979 | 74.30 |
10/31/2024 | 75.65 | 75.68 | 72.67 | 73.37 | 9,069,160 | 72.87 |
10/30/2024 | 77.09 | 78.13 | 75.49 | 75.58 | 5,702,912 | 75.06 |
10/29/2024 | 76.97 | 79.44 | 76.69 | 79.05 | 5,456,036 | 78.51 |
10/28/2024 | 75.80 | 77.57 | 75.35 | 77.20 | 3,654,569 | 76.67 |
10/25/2024 | 76.65 | 77.55 | 76.25 | 76.29 | 3,940,338 | 75.77 |
10/24/2024 | 76.32 | 76.38 | 74.82 | 75.86 | 3,920,076 | 75.34 |
10/23/2024 | 75.79 | 76.75 | 74.07 | 75.27 | 4,102,102 | 74.76 |
10/22/2024 | 74.60 | 75.66 | 74.40 | 75.43 | 4,571,439 | 74.91 |
10/21/2024 | 76.66 | 77.06 | 74.55 | 75.18 | 4,737,730 | 74.67 |
10/18/2024 | 77.33 | 77.65 | 76.70 | 77.34 | 3,542,189 | 76.81 |
10/17/2024 | 77.63 | 77.90 | 76.44 | 76.58 | 4,849,036 | 76.06 |
10/16/2024 | 76.65 | 77.68 | 75.70 | 75.89 | 4,499,119 | 75.37 |
10/15/2024 | 78.64 | 79.18 | 74.67 | 75.23 | 7,694,992 | 74.72 |
10/14/2024 | 78.60 | 79.22 | 77.82 | 78.99 | 3,852,894 | 78.45 |
10/11/2024 | 77.11 | 78.70 | 77.00 | 77.98 | 3,811,942 | 77.45 |
10/10/2024 | 76.82 | 77.72 | 76.44 | 77.34 | 3,832,501 | 76.81 |
10/09/2024 | 77.00 | 78.34 | 76.83 | 78.19 | 4,724,845 | 77.66 |
10/08/2024 | 76.10 | 77.64 | 75.41 | 77.31 | 4,913,234 | 76.78 |
10/07/2024 | 76.83 | 77.21 | 75.69 | 76.45 | 5,306,352 | 75.93 |
10/04/2024 | 79.47 | 79.53 | 76.81 | 77.68 | 4,228,463 | 77.15 |
10/03/2024 | 77.38 | 78.03 | 76.52 | 77.33 | 4,483,616 | 76.80 |
10/02/2024 | 77.75 | 78.99 | 76.89 | 78.22 | 5,632,106 | 77.68 |
10/01/2024 | 79.99 | 80.33 | 76.78 | 77.49 | 6,934,007 | 76.96 |
9/30/2024 | 79.05 | 80.42 | 78.91 | 80.29 | 5,612,458 | 79.74 |
9/27/2024 | 80.86 | 81.64 | 80.25 | 80.59 | 6,496,337 | 80.04 |
9/26/2024 | 78.84 | 80.76 | 77.28 | 80.31 | 8,061,258 | 79.76 |
9/25/2024 | 76.67 | 77.17 | 75.87 | 76.11 | 6,081,670 | 75.59 |
9/24/2024 | 78.09 | 78.93 | 77.27 | 77.50 | 4,434,270 | 76.97 |
9/23/2024 | 76.52 | 77.33 | 76.32 | 77.06 | 4,910,474 | 76.53 |
9/20/2024 | 77.26 | 77.58 | 75.81 | 77.01 | 14,159,520 | 76.48 |
9/19/2024 | 79.48 | 80.65 | 77.89 | 78.83 | 12,211,462 | 78.29 |
9/18/2024 | 77.64 | 78.35 | 76.12 | 76.36 | 9,379,969 | 75.84 |
9/17/2024 | 78.25 | 78.85 | 76.32 | 77.00 | 4,735,524 | 76.47 |
9/16/2024 | 76.81 | 77.48 | 75.89 | 77.00 | 3,831,805 | 76.47 |
9/13/2024 | 76.89 | 78.00 | 76.75 | 77.62 | 3,444,756 | 77.09 |
9/12/2024 | 77.30 | 77.30 | 75.42 | 76.08 | 3,351,478 | 75.56 |
9/11/2024 | 75.19 | 77.64 | 73.60 | 77.45 | 6,678,988 | 76.92 |
9/10/2024 | 75.12 | 75.32 | 73.15 | 75.19 | 4,748,189 | 74.68 |
9/09/2024 | 74.95 | 75.70 | 74.21 | 75.41 | 5,323,667 | 74.89 |
9/06/2024 | 76.75 | 76.83 | 73.69 | 74.09 | 9,621,590 | 73.58 |
9/05/2024 | 75.81 | 77.44 | 75.43 | 76.75 | 4,136,848 | 76.22 |
9/04/2024 | 75.39 | 77.62 | 75.11 | 76.89 | 5,884,044 | 76.36 |