 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 02/09/2026 |
$64.82 |
$65.92 |
$64.62 |
$65.10 |
13.06M | | 02/10/2026 |
$64.74 |
$68.80 |
$64.15 |
$67.38 |
19.28M | | 02/11/2026 |
$69.24 |
$71.68 |
$68.75 |
$71.18 |
12.27M | | 02/12/2026 |
$71.05 |
$73.63 |
$70.17 |
$70.63 |
12.95M | | 02/13/2026 |
$70.28 |
$72.27 |
$69.49 |
$72.21 |
9.38M |
|
|
| ON Semiconductor Corporation, together with its wholly owned subsidiaries, operates under the onsemi brand. Co. provides intelligent power and intelligent sensing solutions. Its segments include the Power Solutions Group (PSG), the Analog & Mixed-Signal Group (AMG), and the Intelligent Sensing Group (ISG). PSG offers a range of analog, discrete, module and integrated semiconductor products that perform multiple application functions, including power switching, power conversion, and signal conditioning. | |
|
ON Semiconductor (ON) has the following price history information. Looking back at ON historical stock prices for the last five trading days, on February 09, 2026, ON opened at $64.82, traded as high as $65.92 and as low as $64.62, and closed at $65.10. Trading volume was a total of 13.06M shares. On February 10, 2026, ON opened at $64.74, traded as high as $68.80 and as low as $64.15, and closed at $67.38. Trading volume was a total of 19.28M shares. On February 11, 2026, ON opened at $69.24, traded as high as $71.68 and as low as $68.75, and closed at $71.18. Trading volume was a total of 12.27M shares. On February 12, 2026, ON opened at $71.05, traded as high as $73.63 and as low as $70.17, and closed at $70.63. Trading volume was a total of 12.95M shares. On February 13, 2026, ON opened at $70.28, traded as high as $72.27 and as low as $69.49, and closed at $72.21. Trading volume was a total of 9.38M shares.
ON Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ON Semiconductor shares, starting with a $10,000 purchase of ON, and working forward through the historical stock price information to today.
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
02/17/2016 |
|
| End date: |
02/13/2026 |
|
| Start price/share: |
$7.90 |
|
| End price/share: |
$72.21 |
|
| Dividends collected/share: |
$0.00 |
|
| Total return: |
814.05% |
|
| Average Annual Total Return: |
24.77% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$91,377.32 |
|
| Years: |
10.00 |
|
|
|
| Date |
Close |
| 02/09/2026 | $65.10 | | 02/10/2026 | $67.38 | | 02/11/2026 | $71.18 | | 02/12/2026 | $70.63 | | 02/13/2026 | $72.21 |
|
|
Free ON Email Alerts:
