SiTime Corporation (SITM)
NASDAQ: SITM · Real-Time Price · USD
297.70
+8.41 (2.91%)
Nov 28, 2025, 4:00 PM EST - Market closed
SiTime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 294.99 | 301.53 | 292.68 | 297.70 | 297.70 | 2.91% | 128,300 |
| Nov 26, 2025 | 286.77 | 295.83 | 284.28 | 289.29 | 289.29 | 0.92% | 262,223 |
| Nov 25, 2025 | 279.61 | 289.42 | 264.79 | 286.64 | 286.64 | 2.51% | 225,309 |
| Nov 24, 2025 | 269.83 | 284.32 | 269.83 | 279.61 | 279.61 | 4.38% | 229,514 |
| Nov 21, 2025 | 252.60 | 274.38 | 243.68 | 267.87 | 267.87 | 5.98% | 438,870 |
| Nov 20, 2025 | 284.31 | 287.67 | 251.16 | 252.76 | 252.76 | -6.49% | 386,788 |
| Nov 19, 2025 | 256.20 | 278.00 | 255.97 | 270.30 | 270.30 | 5.80% | 390,838 |
| Nov 18, 2025 | 263.49 | 268.76 | 252.02 | 255.49 | 255.49 | -4.97% | 452,237 |
| Nov 17, 2025 | 278.82 | 285.42 | 265.20 | 268.85 | 268.85 | -4.86% | 310,559 |
| Nov 14, 2025 | 275.19 | 297.78 | 275.19 | 282.58 | 282.58 | -2.11% | 372,459 |
| Nov 13, 2025 | 300.78 | 303.45 | 279.50 | 288.66 | 288.66 | -5.62% | 404,240 |
| Nov 12, 2025 | 310.00 | 317.23 | 303.03 | 305.85 | 305.85 | -0.26% | 317,444 |
| Nov 11, 2025 | 315.07 | 320.79 | 305.01 | 306.66 | 306.66 | -4.61% | 257,677 |
| Nov 10, 2025 | 342.16 | 347.50 | 320.00 | 321.49 | 321.49 | -1.67% | 471,203 |
| Nov 7, 2025 | 323.05 | 330.00 | 299.08 | 326.94 | 326.94 | -3.79% | 527,833 |
| Nov 6, 2025 | 329.00 | 386.00 | 327.00 | 339.81 | 339.81 | 21.77% | 1,556,330 |
| Nov 5, 2025 | 279.50 | 288.00 | 277.90 | 279.07 | 279.07 | -0.09% | 396,497 |
| Nov 4, 2025 | 273.37 | 287.24 | 269.64 | 279.31 | 279.31 | -3.10% | 353,149 |
| Nov 3, 2025 | 292.86 | 297.65 | 287.34 | 288.24 | 288.24 | -0.48% | 289,488 |
| Oct 31, 2025 | 282.76 | 295.77 | 279.47 | 289.64 | 289.64 | 4.51% | 343,072 |
| Oct 30, 2025 | 278.48 | 285.01 | 275.22 | 277.14 | 277.14 | -0.18% | 182,474 |
| Oct 29, 2025 | 275.73 | 285.03 | 272.83 | 277.63 | 277.63 | 2.35% | 184,673 |
| Oct 28, 2025 | 276.80 | 279.60 | 265.00 | 271.26 | 271.26 | -2.00% | 290,069 |
| Oct 27, 2025 | 274.26 | 279.70 | 272.75 | 276.80 | 276.80 | 3.24% | 241,590 |
| Oct 24, 2025 | 282.97 | 286.32 | 267.12 | 268.11 | 268.11 | -2.00% | 211,489 |
| Oct 23, 2025 | 263.12 | 275.87 | 263.12 | 273.57 | 273.57 | 3.04% | 357,238 |
| Oct 22, 2025 | 283.38 | 286.79 | 263.14 | 265.49 | 265.49 | -8.38% | 451,412 |
| Oct 21, 2025 | 290.53 | 295.99 | 284.43 | 289.76 | 289.76 | -0.57% | 181,889 |
| Oct 20, 2025 | 278.48 | 294.09 | 275.00 | 291.42 | 291.42 | 6.88% | 303,152 |
| Oct 17, 2025 | 280.86 | 287.78 | 272.41 | 272.67 | 272.67 | -5.49% | 360,627 |
| Oct 16, 2025 | 290.19 | 295.00 | 282.84 | 288.50 | 288.50 | -0.52% | 320,786 |
| Oct 15, 2025 | 297.95 | 302.50 | 284.42 | 290.00 | 290.00 | 0.42% | 248,835 |
| Oct 14, 2025 | 283.85 | 299.19 | 282.43 | 288.80 | 288.80 | -1.92% | 269,989 |
| Oct 13, 2025 | 296.57 | 296.57 | 287.01 | 294.44 | 294.44 | 6.05% | 218,794 |
| Oct 10, 2025 | 310.41 | 314.50 | 276.26 | 277.65 | 277.65 | -10.42% | 373,772 |
| Oct 9, 2025 | 307.35 | 309.94 | 302.88 | 309.94 | 309.94 | -0.91% | 142,227 |
| Oct 8, 2025 | 303.05 | 313.79 | 297.38 | 312.79 | 312.79 | 3.57% | 296,735 |
| Oct 7, 2025 | 314.10 | 320.81 | 300.20 | 302.00 | 302.00 | -3.85% | 253,965 |
| Oct 6, 2025 | 317.76 | 323.66 | 313.40 | 314.10 | 314.10 | 1.92% | 245,199 |
| Oct 3, 2025 | 303.88 | 314.68 | 302.49 | 308.17 | 308.17 | 2.71% | 322,737 |
| Oct 2, 2025 | 301.88 | 308.00 | 293.94 | 300.03 | 300.03 | 1.46% | 348,216 |
| Oct 1, 2025 | 297.49 | 301.98 | 289.53 | 295.71 | 295.71 | -1.86% | 464,378 |
| Sep 30, 2025 | 293.00 | 301.78 | 291.01 | 301.31 | 301.31 | 2.80% | 291,010 |
| Sep 29, 2025 | 298.33 | 304.00 | 290.12 | 293.10 | 293.10 | 0.12% | 233,395 |
| Sep 26, 2025 | 294.61 | 295.83 | 286.71 | 292.76 | 292.76 | -0.54% | 250,030 |
| Sep 25, 2025 | 282.21 | 298.04 | 281.04 | 294.36 | 294.36 | 0.23% | 356,775 |
| Sep 24, 2025 | 319.00 | 319.00 | 292.00 | 293.69 | 293.69 | -7.66% | 434,436 |
| Sep 23, 2025 | 304.79 | 318.37 | 302.06 | 318.05 | 318.05 | 4.66% | 412,276 |
| Sep 22, 2025 | 313.37 | 318.21 | 298.00 | 303.88 | 303.88 | -2.87% | 485,104 |
| Sep 19, 2025 | 307.93 | 313.93 | 303.17 | 312.85 | 312.85 | 2.45% | 770,885 |