SiTime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	727.30	740.00	700.34	735.21	-	1.24%	261,218
May 27, 2026	752.91	753.47	702.72	726.21	726.21	-2.28%	409,043
May 26, 2026	758.00	764.48	721.30	743.12	743.12	2.00%	692,289
May 22, 2026	723.05	744.50	718.00	728.56	728.56	2.36%	398,476
May 21, 2026	696.27	723.70	693.11	711.79	711.79	2.12%	669,525
May 20, 2026	686.51	703.45	668.48	697.00	697.00	0.48%	1,608,296
May 19, 2026	677.25	704.66	657.38	693.66	693.66	-4.40%	1,029,751
May 18, 2026	785.00	785.00	707.23	725.59	725.59	-6.26%	449,888
May 15, 2026	783.10	794.36	759.80	774.06	774.06	-5.63%	551,764
May 14, 2026	825.55	839.99	800.00	820.21	820.21	-1.81%	524,071
May 13, 2026	859.90	859.90	804.34	835.31	835.31	-1.40%	471,966
May 12, 2026	874.88	881.16	795.26	847.19	847.19	-6.02%	658,250
May 11, 2026	833.08	901.81	810.80	901.48	901.48	8.21%	693,640
May 8, 2026	803.00	839.03	783.00	833.08	833.08	4.49%	640,055
May 7, 2026	835.05	845.00	759.05	797.31	797.31	27.91%	1,266,545
May 6, 2026	612.53	627.00	588.68	623.33	623.33	4.47%	649,066
May 5, 2026	575.75	599.02	569.29	596.64	596.64	5.66%	285,164
May 4, 2026	560.54	574.61	555.07	564.68	564.68	1.08%	294,229
May 1, 2026	553.72	567.50	550.43	558.63	558.63	-0.63%	225,326
Apr 30, 2026	537.47	562.16	525.26	562.15	562.15	6.63%	469,088
Apr 29, 2026	523.34	538.00	511.53	527.20	527.20	2.24%	341,336
Apr 28, 2026	515.00	536.64	502.78	515.67	515.67	-5.90%	314,190
Apr 27, 2026	567.61	574.03	536.27	547.98	547.98	-3.91%	387,749
Apr 24, 2026	569.99	591.13	568.01	570.26	570.26	2.54%	365,176
Apr 23, 2026	533.14	560.57	526.87	556.13	556.13	6.03%	376,161
Apr 22, 2026	536.05	543.87	518.30	524.51	524.51	0.18%	295,880
Apr 21, 2026	530.78	539.99	515.33	523.57	523.57	-0.86%	485,372
Apr 20, 2026	505.42	532.84	501.53	528.10	528.10	4.86%	422,342
Apr 17, 2026	484.05	505.00	480.00	503.63	503.63	7.03%	442,147
Apr 16, 2026	457.51	474.00	448.00	470.56	470.56	3.61%	324,245
Apr 15, 2026	441.25	458.27	441.18	454.15	454.15	1.82%	235,891
Apr 14, 2026	452.73	460.28	444.50	446.04	446.04	-0.23%	365,043
Apr 13, 2026	418.42	448.20	415.96	447.08	447.08	6.37%	368,164
Apr 10, 2026	413.23	430.02	408.00	420.32	420.32	3.35%	266,727
Apr 9, 2026	394.90	408.00	392.77	406.69	406.69	2.98%	340,778
Apr 8, 2026	400.00	403.05	379.05	394.92	394.92	6.30%	352,780
Apr 7, 2026	360.00	372.61	355.37	371.50	371.50	2.08%	359,549
Apr 6, 2026	346.14	366.43	343.77	363.94	363.94	4.87%	411,698
Apr 2, 2026	331.50	351.64	330.13	347.05	347.05	-2.05%	290,907
Apr 1, 2026	354.78	366.39	349.84	354.33	354.33	2.60%	348,700
Mar 31, 2026	316.48	351.28	316.48	345.35	345.35	10.96%	543,931
Mar 30, 2026	331.13	333.15	306.62	311.23	311.23	-4.88%	520,253
Mar 27, 2026	328.16	335.57	319.01	327.20	327.20	-2.23%	385,485
Mar 26, 2026	344.48	347.73	331.55	334.67	334.67	-5.59%	283,277
Mar 25, 2026	359.42	375.28	345.79	354.50	354.50	0.04%	330,003
Mar 24, 2026	338.28	357.85	337.00	354.35	354.35	2.36%	329,605
Mar 23, 2026	339.30	364.18	336.00	346.17	346.17	6.41%	548,470
Mar 20, 2026	356.45	358.50	322.91	325.32	325.32	-8.73%	4,028,464
Mar 19, 2026	331.12	362.80	328.00	356.43	356.43	3.68%	204,348
Mar 18, 2026	351.94	357.46	343.26	343.78	343.78	-0.64%	268,135