Historical Stock Price
ETFs Holding IPHI »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/14/2021 $178.18 $180.36 $176.78 $177.23 1.29M
04/15/2021 $178.65 $179.56 $177.66 $179.00 953.00K
04/16/2021 $179.17 $179.23 $176.00 $177.25 2.31M
04/19/2021 $175.85 $176.94 $173.05 $174.15 1.91M
04/20/2021 $173.71 $175.32 $171.97 $172.27 5.67M
Inphi is a provider of analog and mixed signal semiconductor solutions for the communications and cloud markets. Co.'s solutions provide an interface between analog and mixed signals and digital information in systems such as telecommunications transport systems, enterprise networking equipment and data centers. Co. has a range of products in its portfolio, including products that have commercially shipped, products for which Co. has shipped engineering samples and products under development, that perform a range of functions such as amplifying, encoding, multiplexing, demultiplexing, and retiming signals at speeds up to 400 Gbps.
IPHI historical stock prices picture
IPHI (IPHI) has the following price history information. Looking back at IPHI historical stock prices for the last five trading days, on April 14, 2021, IPHI opened at $178.18, traded as high as $180.36 and as low as $176.78, and closed at $177.23. Trading volume was a total of 1.29M shares. On April 15, 2021, IPHI opened at $178.65, traded as high as $179.56 and as low as $177.66, and closed at $179.00. Trading volume was a total of 953.00K shares. On April 16, 2021, IPHI opened at $179.17, traded as high as $179.23 and as low as $176.00, and closed at $177.25. Trading volume was a total of 2.31M shares. On April 19, 2021, IPHI opened at $175.85, traded as high as $176.94 and as low as $173.05, and closed at $174.15. Trading volume was a total of 1.91M shares. On April 20, 2021, IPHI opened at $173.71, traded as high as $175.32 and as low as $171.97, and closed at $172.27. Trading volume was a total of 5.67M shares.

IPHI Historical Stock Prices By Date:

IPHI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into IPHI shares, starting with a $10,000 purchase of IPHI, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/30/2012
End date: 04/20/2021
Start price/share: $8.58
End price/share: $172.27
Dividends collected/share: $0.00
Total return: 1,907.81%
Average Annual Total Return: 40.10%
Starting investment: $10,000.00
Ending investment: $200,769.44
Years: 8.90
Date Close
04/14/2021$177.23
04/15/2021$179.00
04/16/2021$177.25
04/19/2021$174.15
04/20/2021$172.27
IPHI is categorized under the Technology sector; below are some other companies in the same sector:

IQ Historical Stock Prices
IQNT Historical Stock Prices
IRDM Historical Stock Prices
IRF Historical Stock Prices
ISDR Historical Stock Prices
ISIL Historical Stock Prices
ISNS Historical Stock Prices
ISS Historical Stock Prices
ISSC Historical Stock Prices
ISSI Historical Stock Prices

Also explore: IPHI shares outstanding history

Email EnvelopeFree IPHI Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

IPHI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.