NASDAQ:LEDS | Historical Stock Price | SemiLEDs Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-12-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.99$3.11$9.78$30.77$96.81$304.612010-12-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.98$1.9851,200——
2019-12-30$2.02$2.0225,700——
2019-12-27$2.07$2.0734,800——
2019-12-26$2.07$2.0767,700——
2019-12-24$1.93$1.9359,100——
2019-12-23$2.08$2.0820,700——
2019-12-20$2.10$2.1047,900——
2019-12-19$2.16$2.168,600——
2019-12-18$2.17$2.1729,100——
2019-12-17$2.17$2.1710,300——
2019-12-16$2.12$2.1224,100——
2019-12-13$2.16$2.1614,400——
2019-12-12$2.20$2.2019,300——
2019-12-11$2.21$2.2111,400——
2019-12-10$2.22$2.2220,800——
2019-12-09$2.21$2.2138,000——
2019-12-06$2.27$2.2724,900——
2019-12-05$2.30$2.3010,700——
2019-12-04$2.30$2.305,400——
2019-12-03$2.31$2.3114,600——
2019-12-02$2.30$2.306,100——
2019-11-29$2.30$2.30500——
2019-11-27$2.29$2.295,500——
2019-11-26$2.30$2.3038,600——
2019-11-25$2.22$2.2242,500——
2019-11-22$2.24$2.244,500——
2019-11-21$2.27$2.279,100——
2019-11-20$2.27$2.2712,800——
2019-11-19$2.37$2.3728,700——
2019-11-18$2.18$2.1837,500——
2019-11-15$2.35$2.3550,100——
2019-11-14$2.31$2.31174,800——
2019-11-13$2.60$2.60147,500——
2019-11-12$2.64$2.647,200——
2019-11-11$2.63$2.6319,100——
2019-11-08$2.71$2.7128,400——
2019-11-07$2.61$2.619,500——
2019-11-06$2.63$2.6318,200——
2019-11-05$2.67$2.6713,200——
2019-11-04$2.64$2.6418,600——
2019-11-01$2.65$2.6516,100——
2019-10-31$2.67$2.6730,500——
2019-10-30$2.70$2.7034,800——
2019-10-29$2.85$2.8524,700——
2019-10-28$2.73$2.735,200——
2019-10-25$2.70$2.7036,300——
2019-10-24$2.63$2.6312,100——
2019-10-23$2.69$2.6926,000——
2019-10-22$2.68$2.681,000——
2019-10-21$2.58$2.5812,800——
2019-10-18$2.66$2.665,300——
2019-10-17$2.60$2.6012,800——
2019-10-16$2.76$2.7638,200——
2019-10-15$2.72$2.72143,900——
2019-10-14$2.57$2.5710,000——
2019-10-11$2.50$2.5013,400——
2019-10-10$2.57$2.5710,700——
2019-10-09$2.46$2.469,000——
2019-10-08$2.44$2.4410,500——
2019-10-07$2.42$2.428,600——
2019-10-04$2.46$2.4616,700——
2019-10-03$2.44$2.4410,200——
2019-10-02$2.45$2.4517,400——
2019-10-01$2.45$2.4516,800——
2019-09-30$2.45$2.458,600——
2019-09-27$2.52$2.5214,100——
2019-09-26$2.54$2.5410,500——
2019-09-25$2.55$2.5536,400——
2019-09-24$2.53$2.5315,200——
2019-09-23$2.60$2.6021,400——
2019-09-20$2.54$2.5412,500——
2019-09-19$2.55$2.5556,800——
2019-09-18$2.57$2.5790,200——
2019-09-17$2.52$2.5247,700——
2019-09-16$2.50$2.509,100——
2019-09-13$2.45$2.4513,900——
2019-09-12$2.51$2.5121,200——
2019-09-11$2.44$2.4411,100——
2019-09-10$2.44$2.4425,100——
2019-09-09$2.52$2.5222,100——
2019-09-06$2.44$2.449,100——
2019-09-05$2.45$2.4515,700——
2019-09-04$2.46$2.4660,700——
2019-09-03$2.46$2.4617,100——
2019-08-30$2.55$2.5577,300——
2019-08-29$2.51$2.5189,600——
2019-08-28$2.55$2.5599,100——
2019-08-27$2.45$2.4553,900——
2019-08-26$2.47$2.47122,400——
2019-08-23$2.57$2.57214,200——
2019-08-22$2.70$2.70492,000——
2019-08-21$2.90$2.9017,101,900——
2019-08-20$2.22$2.22226,900——
2019-08-19$2.20$2.202,900——
2019-08-16$2.27$2.276,300——
2019-08-15$2.18$2.1818,900——
2019-08-14$2.25$2.2512,300——
2019-08-13$2.27$2.2711,200——
2019-08-12$2.16$2.1610,200——
2019-08-09$2.34$2.345,400——
2019-08-08$2.24$2.244,100——
2019-08-07$2.25$2.252,400——
2019-08-06$2.35$2.3541,900——
2019-08-05$2.16$2.1636,300——
2019-08-02$2.42$2.427,200——
2019-08-01$2.46$2.466,200——
2019-07-31$2.49$2.4911,100——
2019-07-30$2.51$2.5128,500——
2019-07-29$2.52$2.529,100——
2019-07-26$2.55$2.559,200——
2019-07-25$2.59$2.596,100——
2019-07-24$2.58$2.589,100——
2019-07-23$2.61$2.6119,400——
2019-07-22$2.64$2.647,600——
2019-07-19$2.57$2.5714,500——
2019-07-18$2.54$2.5419,400——
2019-07-17$2.58$2.5814,100——
2019-07-16$2.62$2.6227,900——
2019-07-15$2.65$2.6513,400——
2019-07-12$2.68$2.6842,600——
2019-07-11$2.65$2.65127,400——
2019-07-10$2.95$2.95162,100——
2019-07-09$3.10$3.10273,000——
2019-07-08$3.37$3.371,250,400——
2019-07-05$3.12$3.126,900——
2019-07-03$3.13$3.1312,000——
2019-07-02$3.15$3.1526,000——
2019-07-01$3.10$3.1015,600——
2019-06-28$3.07$3.0716,200——
2019-06-27$3.06$3.065,400——
2019-06-26$3.05$3.0518,600——
2019-06-25$2.99$2.9911,800——
2019-06-24$3.15$3.158,800——
2019-06-21$3.17$3.1744,300——
2019-06-20$3.13$3.1329,400——
2019-06-19$3.16$3.1647,900——
2019-06-18$3.04$3.0418,400——
2019-06-17$3.03$3.0322,400——
2019-06-14$3.05$3.0514,300——
2019-06-13$3.00$3.0022,800——
2019-06-12$2.91$2.918,300——
2019-06-11$2.88$2.888,500——
2019-06-10$2.83$2.8319,300——
2019-06-07$2.75$2.7514,700——
2019-06-06$2.68$2.6836,100——
2019-06-05$2.71$2.7129,200——
2019-06-04$2.89$2.897,900——
2019-06-03$2.83$2.8316,300——
2019-05-31$2.85$2.8556,700——
2019-05-30$2.86$2.865,800——
2019-05-29$2.82$2.8217,400——
2019-05-28$2.81$2.8117,500——
2019-05-24$2.84$2.8413,100——
2019-05-23$2.93$2.9341,500——
2019-05-22$2.93$2.9334,100——
2019-05-21$2.92$2.9223,200——
2019-05-20$2.83$2.8319,900——
2019-05-17$2.92$2.9242,900——
2019-05-16$3.00$3.0023,900——
2019-05-15$3.01$3.0115,600——
2019-05-14$3.04$3.0443,300——
2019-05-13$2.99$2.9934,500——
2019-05-10$3.04$3.0414,100——
2019-05-09$3.08$3.0822,200——
2019-05-08$3.05$3.0532,300——
2019-05-07$3.08$3.0814,700——
2019-05-06$3.07$3.0741,800——
2019-05-03$3.08$3.0811,000——
2019-05-02$3.08$3.0812,100——
2019-05-01$3.15$3.1540,600——
2019-04-30$2.98$2.9870,600——
2019-04-29$3.04$3.0467,200——
2019-04-26$3.09$3.0935,400——
2019-04-25$3.13$3.1358,700——
2019-04-24$3.20$3.20197,600——
2019-04-23$3.06$3.06143,000——
2019-04-22$3.14$3.1457,200——
2019-04-18$3.13$3.13112,000——
2019-04-17$3.10$3.10160,300——
2019-04-16$3.29$3.29188,500——
2019-04-15$3.20$3.20174,300——
2019-04-12$3.20$3.20265,800——
2019-04-11$3.53$3.53590,900——
2019-04-10$4.46$4.46581,500——
2019-04-09$5.39$5.39489,700——
2019-04-08$5.12$5.12551,300——
2019-04-05$4.50$4.50266,300——
2019-04-04$4.18$4.1871,800——
2019-04-03$4.14$4.14236,100——
2019-04-02$4.10$4.10353,200——
2019-04-01$3.77$3.7735,300——
2019-03-29$3.70$3.7032,400——
2019-03-28$3.71$3.71205,300——
2019-03-27$3.73$3.7385,100——
2019-03-26$3.82$3.8250,400——
2019-03-25$3.93$3.9351,200——
2019-03-22$3.90$3.9090,100——
2019-03-21$3.99$3.99334,700——
2019-03-20$3.60$3.6064,900——
2019-03-19$3.78$3.78169,000——
2019-03-18$3.56$3.56134,900——
2019-03-15$3.68$3.68236,900——
2019-03-14$3.76$3.761,303,200——
2019-03-13$4.25$4.251,157,700——
2019-03-12$3.34$3.3465,300——
2019-03-11$3.42$3.42170,600——
2019-03-08$3.17$3.1744,000——
2019-03-07$3.26$3.2682,700——
2019-03-06$3.21$3.2145,400——
2019-03-05$3.21$3.21156,100——
2019-03-04$3.14$3.14204,100——
2019-03-01$3.31$3.31120,000——
2019-02-28$3.16$3.1667,000——
2019-02-27$3.05$3.05135,000——
2019-02-26$3.22$3.22185,300——
2019-02-25$3.15$3.15201,900——
2019-02-22$2.99$2.9943,000——
2019-02-21$3.06$3.0628,100——
2019-02-20$3.05$3.0527,800——
2019-02-19$3.03$3.0340,000——
2019-02-15$3.12$3.12213,800——
2019-02-14$3.03$3.0365,100——
2019-02-13$2.92$2.9213,000——
2019-02-12$2.98$2.9841,300——
2019-02-11$2.88$2.8814,900——
2019-02-08$2.94$2.94216,300——
2019-02-07$2.97$2.97113,300——
2019-02-06$2.87$2.873,700——
2019-02-05$2.89$2.8920,300——
2019-02-04$2.91$2.9124,100——
2019-02-01$2.95$2.95100,900——
2019-01-31$2.88$2.887,400——
2019-01-30$2.86$2.8611,900——
2019-01-29$2.93$2.9335,000——
2019-01-28$2.88$2.8817,000——
2019-01-25$2.87$2.8738,700——
2019-01-24$2.80$2.8010,100——
2019-01-23$2.75$2.7517,800——
2019-01-22$2.77$2.7729,400——
2019-01-18$2.79$2.79178,100——
2019-01-17$2.74$2.7487,600——
2019-01-16$2.75$2.753,000——
2019-01-15$2.67$2.6733,400——
2019-01-14$2.81$2.8111,300——
2019-01-11$2.79$2.7967,700——
2019-01-10$3.17$3.17150,500——
2019-01-09$3.15$3.1545,900——
2019-01-08$3.15$3.1558,900——
2019-01-07$2.88$2.8826,300——
2019-01-04$2.91$2.91117,600——
2019-01-03$2.81$2.8125,500——
2019-01-02$2.85$2.8521,300——