SiTime Corporation (SITM)
NASDAQ: SITM · Real-Time Price · USD
353.19
-10.58 (-2.91%)
At close: Dec 31, 2025, 4:00 PM EST
354.00
+0.81 (0.23%)
After-hours: Dec 31, 2025, 7:59 PM EST
SiTime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |