SiTime Corporation (SITM)
NASDAQ: SITM · Real-Time Price · USD
193.48
-9.37 (-4.62%)
At close: Aug 1, 2025, 4:00 PM
193.09
-0.39 (-0.20%)
After-hours: Aug 1, 2025, 4:20 PM EDT
Longboard Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 191.68 | 199.31 | 186.49 | 193.09 | 193.09 | -4.81% | 403,869 |
Jul 31, 2025 | 194.42 | 204.51 | 194.42 | 202.85 | 202.85 | 3.82% | 522,704 |
Jul 30, 2025 | 195.73 | 200.92 | 192.19 | 195.38 | 195.38 | 0.99% | 209,576 |
Jul 29, 2025 | 198.86 | 202.60 | 192.40 | 193.47 | 193.47 | -0.66% | 237,939 |
Jul 28, 2025 | 198.10 | 198.16 | 192.62 | 194.76 | 194.76 | 2.42% | 243,197 |
Jul 25, 2025 | 194.01 | 194.17 | 189.00 | 190.16 | 190.16 | -1.79% | 255,035 |
Jul 24, 2025 | 196.05 | 200.00 | 191.91 | 193.62 | 193.62 | -2.13% | 202,403 |
Jul 23, 2025 | 197.60 | 197.84 | 189.27 | 197.84 | 197.84 | -0.06% | 277,413 |
Jul 22, 2025 | 209.68 | 211.49 | 194.50 | 197.95 | 197.95 | -6.06% | 492,107 |
Jul 21, 2025 | 217.41 | 222.37 | 210.62 | 210.72 | 210.72 | -2.17% | 251,456 |
Jul 18, 2025 | 214.05 | 216.04 | 208.99 | 215.40 | 215.40 | 2.95% | 267,922 |
Jul 17, 2025 | 207.55 | 212.90 | 205.55 | 209.22 | 209.22 | 1.74% | 156,036 |
Jul 16, 2025 | 204.38 | 206.42 | 198.96 | 205.65 | 205.65 | 0.62% | 251,161 |
Jul 15, 2025 | 209.60 | 213.62 | 203.62 | 204.38 | 204.38 | -0.68% | 297,754 |
Jul 14, 2025 | 205.80 | 207.80 | 200.00 | 205.77 | 205.77 | -0.31% | 140,376 |
Jul 11, 2025 | 207.06 | 210.57 | 204.99 | 206.40 | 206.40 | -1.47% | 181,462 |
Jul 10, 2025 | 211.85 | 212.00 | 204.35 | 209.47 | 209.47 | -0.52% | 133,560 |
Jul 9, 2025 | 207.16 | 213.00 | 203.88 | 210.57 | 210.57 | 1.17% | 266,682 |
Jul 8, 2025 | 205.36 | 209.10 | 201.88 | 208.14 | 208.14 | 2.56% | 334,956 |
Jul 7, 2025 | 208.64 | 210.57 | 202.15 | 202.94 | 202.94 | -4.65% | 229,994 |
Jul 3, 2025 | 209.87 | 214.13 | 207.11 | 212.84 | 212.84 | 1.66% | 175,189 |
Jul 2, 2025 | 207.91 | 209.81 | 204.11 | 209.36 | 209.36 | 1.56% | 366,011 |
Jul 1, 2025 | 210.68 | 213.99 | 201.99 | 206.15 | 206.15 | -3.25% | 640,910 |
Jun 30, 2025 | 213.98 | 214.94 | 207.89 | 213.08 | 213.08 | 0.07% | 703,273 |
Jun 27, 2025 | 212.87 | 215.16 | 208.30 | 212.93 | 212.93 | 1.89% | 1,319,246 |
Jun 26, 2025 | 201.48 | 209.54 | 200.78 | 208.99 | 208.99 | 2.57% | 1,502,458 |
Jun 25, 2025 | 230.00 | 230.93 | 199.29 | 203.75 | 203.75 | -15.67% | 1,087,804 |
Jun 24, 2025 | 236.88 | 243.36 | 234.92 | 241.60 | 241.60 | 3.99% | 175,760 |
Jun 23, 2025 | 226.36 | 232.41 | 222.29 | 232.34 | 232.34 | 1.77% | 208,923 |
Jun 20, 2025 | 230.00 | 230.71 | 219.32 | 228.30 | 228.30 | 0.06% | 260,639 |
Jun 18, 2025 | 221.67 | 230.50 | 220.13 | 228.17 | 228.17 | 3.41% | 334,158 |
Jun 17, 2025 | 217.00 | 223.07 | 217.00 | 220.64 | 220.64 | 0.99% | 179,486 |
Jun 16, 2025 | 216.27 | 222.14 | 215.07 | 218.48 | 218.48 | 3.90% | 296,438 |
Jun 13, 2025 | 207.44 | 212.41 | 206.26 | 210.27 | 210.27 | -1.79% | 243,835 |
Jun 12, 2025 | 209.25 | 218.66 | 204.00 | 214.10 | 214.10 | -0.70% | 216,458 |
Jun 11, 2025 | 217.98 | 227.71 | 214.40 | 215.60 | 215.60 | 0.16% | 402,414 |
Jun 10, 2025 | 214.48 | 216.32 | 208.44 | 215.25 | 215.25 | 1.04% | 280,648 |
Jun 9, 2025 | 209.00 | 216.98 | 207.19 | 213.03 | 213.03 | 3.49% | 277,598 |
Jun 6, 2025 | 205.11 | 207.43 | 202.98 | 205.84 | 205.84 | 2.60% | 131,266 |
Jun 5, 2025 | 205.60 | 207.66 | 198.20 | 200.63 | 200.63 | -1.06% | 184,009 |
Jun 4, 2025 | 207.34 | 209.84 | 202.75 | 202.78 | 202.78 | -1.32% | 203,933 |
Jun 3, 2025 | 199.97 | 206.39 | 198.09 | 205.49 | 205.49 | 2.76% | 174,532 |
Jun 2, 2025 | 195.92 | 200.56 | 195.37 | 199.98 | 199.98 | 1.99% | 186,873 |
May 30, 2025 | 193.99 | 197.51 | 187.00 | 196.07 | 196.07 | -0.51% | 314,824 |
May 29, 2025 | 203.67 | 203.67 | 195.65 | 197.08 | 197.08 | -0.29% | 113,846 |
May 28, 2025 | 200.52 | 202.58 | 195.08 | 197.66 | 197.66 | -1.27% | 174,115 |
May 27, 2025 | 202.48 | 207.55 | 198.39 | 200.21 | 200.21 | 1.33% | 255,028 |
May 23, 2025 | 198.00 | 200.15 | 194.88 | 197.59 | 197.59 | -3.16% | 252,209 |
May 22, 2025 | 199.67 | 206.01 | 197.62 | 204.03 | 204.03 | 1.45% | 309,263 |
May 21, 2025 | 203.02 | 209.25 | 198.70 | 201.12 | 201.12 | -2.62% | 194,855 |