Home

Silicon Laboratories, Inc. - Common Stock (SLAB)

134.48
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 24th, 5:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Silicon Laboratories, Inc. - Common Stock (SLAB)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/2025130.81135.00130.24134.48155,539134.48
10/22/2025131.18133.04129.50131.87325,708131.87
10/21/2025136.35136.56132.75134.04236,596134.04
10/20/2025137.73139.88133.57137.48224,297137.48
10/17/2025136.50137.87135.01136.11173,043136.11
10/16/2025138.32138.94134.92137.78214,790137.78
10/15/2025133.31137.39131.81137.29215,447137.29
10/14/2025125.14132.00125.14130.79224,856130.79
10/13/2025126.33130.00125.45129.05218,687129.05
10/10/2025133.78134.04121.75122.18417,365122.18
10/09/2025134.99135.59131.84134.06150,152134.06
10/08/2025132.00135.85131.09134.91193,325134.91
10/07/2025135.90136.90131.10131.69189,032131.69
10/06/2025137.44137.44133.64135.13283,832135.13
10/03/2025134.48137.25133.56134.28205,241134.28
10/02/2025132.51134.14131.26133.53175,928133.53
10/01/2025129.53131.58129.00130.79209,727130.79
9/30/2025129.69131.48128.79131.13239,096131.13
9/29/2025131.70131.88128.59128.88251,650128.88
9/26/2025130.14134.40128.70130.64316,727130.64
9/25/2025130.09131.10128.15130.06168,756130.06
9/24/2025133.27133.92131.20132.00197,941132.00
9/23/2025137.14138.01133.37133.51264,516133.51
9/22/2025137.44139.03136.49136.99174,493136.99
9/19/2025141.10141.32136.85137.18507,240137.18
9/18/2025139.99143.46139.95141.29320,457141.29
9/17/2025134.50141.00133.06136.17245,386136.17
9/16/2025135.27135.87132.50134.51183,825134.51
9/15/2025135.00136.16134.20134.53138,647134.53
9/12/2025135.86135.86132.94133.78149,984133.78
9/11/2025133.49135.66133.09135.52197,452135.52
9/10/2025136.00136.57131.81132.22200,160132.22
9/09/2025134.76136.30133.71135.56198,638135.56
9/08/2025136.57136.57134.03134.76148,624134.76
9/05/2025136.90138.55134.62135.48177,018135.48
9/04/2025130.40135.00129.46134.92173,632134.92
9/03/2025130.21131.35129.24131.03307,176131.03
9/02/2025130.00131.50127.41130.29369,773130.29
8/29/2025137.17137.17133.42134.35250,212134.35
8/28/2025140.61141.75137.38137.44243,242137.44
8/27/2025140.90141.59139.17139.66259,685139.66
8/26/2025143.18144.44141.70141.81425,018141.81
8/25/2025144.51145.13142.11142.22244,532142.22
8/22/2025136.00145.78135.82145.12548,219145.12
8/21/2025133.10135.51132.26135.02208,987135.02
8/20/2025131.74134.23128.96133.76218,218133.76
8/19/2025132.18133.64131.81132.51275,923132.51
8/18/2025130.98132.94130.43132.29173,833132.29
8/15/2025133.06133.22129.36130.67290,049130.67
8/14/2025131.70133.45129.90133.14375,539133.14
8/13/2025131.70134.93128.96134.65430,811134.65
8/12/2025126.00131.26124.81130.87433,038130.87
8/11/2025125.68127.47124.39124.82359,964124.82
8/08/2025124.56127.09122.35125.42306,584125.42
8/07/2025126.09126.26121.33124.33386,365124.33
8/06/2025124.57124.57120.45123.76499,731123.76
8/05/2025134.37134.37119.59126.761,071,524126.76
8/04/2025130.67133.81128.19133.55458,861133.55
8/01/2025128.24130.34126.23128.77477,561128.77
7/31/2025133.33134.60129.54131.77342,551131.77
7/30/2025138.51138.78133.81135.45271,760135.45
7/29/2025137.94139.30136.65137.12284,593137.12
7/28/2025136.12137.33134.41136.21422,084136.21
7/25/2025135.68135.68132.62134.50383,336134.50
7/24/2025138.19138.19135.24135.85453,995135.85