SiTime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	363.45	367.49	341.06	342.90	342.90	-5.47%	221,451
Jan 22, 2026	385.00	393.80	362.05	362.73	362.73	-3.97%	217,068
Jan 21, 2026	371.02	381.59	359.99	377.71	377.71	4.02%	206,732
Jan 20, 2026	361.45	374.93	357.50	363.13	363.13	-2.24%	196,415
Jan 16, 2026	359.17	383.33	357.50	371.44	371.44	5.07%	213,561
Jan 15, 2026	365.83	367.28	353.24	353.52	353.52	1.24%	255,849
Jan 14, 2026	344.40	351.52	336.60	349.20	349.20	-0.41%	248,327
Jan 13, 2026	348.21	364.74	345.82	350.63	350.63	1.77%	201,160
Jan 12, 2026	330.00	348.50	330.00	344.53	344.53	0.68%	156,804
Jan 9, 2026	335.05	348.57	333.00	342.20	342.20	2.73%	251,704
Jan 8, 2026	340.09	340.74	329.50	333.10	333.10	-2.81%	224,306
Jan 7, 2026	337.83	345.47	327.50	342.73	342.73	-0.59%	233,226
Jan 6, 2026	334.00	345.02	324.21	344.75	344.75	3.52%	333,356
Jan 5, 2026	375.43	382.85	329.17	333.03	333.03	-9.98%	470,467
Jan 2, 2026	365.57	373.88	359.01	369.96	369.96	4.75%	296,353
Dec 31, 2025	369.15	369.83	352.42	353.19	353.19	-2.91%	260,558
Dec 30, 2025	369.77	370.69	361.06	363.77	363.77	-1.47%	166,501
Dec 29, 2025	371.73	375.27	366.45	369.21	369.21	-2.09%	189,471
Dec 26, 2025	382.29	382.72	370.54	377.11	377.11	-0.25%	148,778
Dec 24, 2025	381.81	381.99	376.86	378.07	378.07	-0.98%	67,185
Dec 23, 2025	375.74	383.65	369.69	381.83	381.83	1.42%	209,155
Dec 22, 2025	378.77	385.48	372.43	376.50	376.50	2.70%	335,772
Dec 19, 2025	361.36	379.00	361.31	366.61	366.61	2.20%	464,600
Dec 18, 2025	374.31	379.28	356.26	358.73	358.73	0.74%	273,493
Dec 17, 2025	365.42	374.71	346.30	356.09	356.09	-2.07%	484,512
Dec 16, 2025	356.94	367.82	353.59	363.60	363.60	0.10%	266,049
Dec 15, 2025	373.00	377.64	360.49	363.25	363.25	0.33%	326,771
Dec 12, 2025	384.65	386.00	357.31	362.05	362.05	-6.11%	506,272
Dec 11, 2025	372.41	387.52	368.28	385.61	385.61	2.46%	517,584
Dec 10, 2025	364.64	381.41	364.64	376.36	376.36	2.69%	351,131
Dec 9, 2025	357.92	372.12	356.67	366.49	366.49	1.25%	290,447
Dec 8, 2025	360.46	366.30	355.68	361.95	361.95	2.81%	296,238
Dec 5, 2025	351.85	357.31	344.47	352.05	352.05	0.45%	474,333
Dec 4, 2025	342.80	367.41	340.10	350.49	350.49	1.15%	675,558
Dec 3, 2025	313.61	349.00	310.52	346.50	346.50	12.54%	745,029
Dec 2, 2025	293.68	310.00	288.89	307.90	307.90	7.24%	382,566
Dec 1, 2025	289.61	296.80	284.32	287.11	287.11	-3.56%	365,581
Nov 28, 2025	294.99	301.53	292.68	297.70	297.70	2.91%	128,329
Nov 26, 2025	286.77	295.83	284.28	289.29	289.29	0.92%	262,227
Nov 25, 2025	279.61	289.42	264.79	286.64	286.64	2.51%	225,410
Nov 24, 2025	269.83	284.32	269.83	279.61	279.61	4.38%	233,766
Nov 21, 2025	252.60	274.38	243.68	267.87	267.87	5.98%	439,011
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