SiTime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	497.43	536.32	490.56	527.87	527.87	14.22%	664,936
Jul 29, 2026	485.00	489.66	459.01	462.16	462.16	-5.89%	512,225
Jul 28, 2026	495.00	500.00	464.01	491.10	491.10	-6.04%	512,284
Jul 27, 2026	560.00	562.00	507.13	522.67	522.67	-5.73%	374,207
Jul 24, 2026	566.95	569.50	531.82	554.46	554.46	-3.81%	431,393
Jul 23, 2026	572.86	589.38	566.43	576.41	576.41	-2.41%	190,284
Jul 22, 2026	572.00	597.25	570.96	590.67	590.67	0.08%	340,478
Jul 21, 2026	592.56	593.00	572.75	590.18	590.18	6.31%	530,503
Jul 20, 2026	563.33	575.00	553.02	555.15	555.15	0.03%	429,810
Jul 17, 2026	540.25	571.21	520.02	554.97	554.97	-1.70%	489,964
Jul 16, 2026	583.51	595.49	556.31	564.59	564.59	-7.80%	664,584
Jul 15, 2026	636.04	636.13	585.94	612.38	612.38	-1.84%	279,491
Jul 14, 2026	634.98	634.98	605.77	623.83	623.83	3.53%	278,327
Jul 13, 2026	607.15	624.92	596.83	602.55	602.55	-4.20%	266,042
Jul 10, 2026	636.00	643.62	620.64	628.94	628.94	-2.96%	246,621
Jul 9, 2026	655.51	672.64	647.75	648.15	648.15	5.88%	465,907
Jul 8, 2026	585.04	615.62	580.00	612.13	612.13	3.37%	514,922
Jul 7, 2026	580.00	599.25	564.00	592.19	592.19	-3.78%	823,619
Jul 6, 2026	609.81	643.57	608.88	615.46	615.46	2.29%	405,017
Jul 2, 2026	703.11	709.88	586.15	601.66	601.66	-14.52%	851,973
Jul 1, 2026	727.50	733.00	695.00	703.84	703.84	-5.60%	298,337
Jun 30, 2026	710.47	757.80	707.49	745.56	745.56	4.94%	536,924
Jun 29, 2026	675.47	712.81	642.24	710.47	710.47	5.69%	535,051
Jun 26, 2026	653.89	690.00	625.84	672.19	672.19	-0.52%	3,537,388
Jun 25, 2026	737.28	741.83	672.54	675.70	675.70	-2.42%	555,461
Jun 24, 2026	712.40	728.47	681.36	692.47	692.47	-2.04%	543,102
Jun 23, 2026	693.78	725.71	687.01	706.90	706.90	-6.14%	418,827
Jun 22, 2026	736.35	755.52	718.29	753.12	753.12	3.30%	802,222
Jun 18, 2026	707.50	732.09	689.76	729.04	729.04	7.65%	671,853
Jun 17, 2026	700.11	707.80	672.46	677.21	677.21	-1.12%	394,879
Jun 16, 2026	759.64	759.64	683.29	684.86	684.86	-7.76%	500,306
Jun 15, 2026	750.00	769.47	728.45	742.46	742.46	1.72%	582,365
Jun 12, 2026	727.38	742.96	715.72	729.89	729.89	1.20%	432,667
Jun 11, 2026	686.30	723.20	674.00	721.24	721.24	8.58%	488,516
Jun 10, 2026	656.02	694.00	647.56	664.23	664.23	0.71%	489,161
Jun 9, 2026	682.91	692.30	609.15	659.52	659.52	-0.72%	541,216
Jun 8, 2026	656.36	668.78	632.50	664.28	664.28	6.17%	434,758
Jun 5, 2026	670.00	695.53	620.12	625.68	625.68	-11.50%	696,688
Jun 4, 2026	685.00	721.35	664.00	706.98	706.98	-0.81%	456,594
Jun 3, 2026	722.08	722.92	675.50	712.75	712.75	1.66%	613,533
Jun 2, 2026	684.50	704.98	682.19	701.08	701.08	5.42%	472,782
Jun 1, 2026	688.89	698.00	661.82	665.01	665.01	-6.36%	549,173
May 29, 2026	733.57	733.57	687.70	710.20	710.20	-2.65%	666,651
May 28, 2026	727.30	740.00	700.34	729.51	729.51	0.45%	368,005
May 27, 2026	752.91	753.47	702.72	726.21	726.21	-2.28%	412,067
May 26, 2026	758.00	764.48	721.30	743.12	743.12	2.00%	694,026
May 22, 2026	723.05	744.50	718.00	728.56	728.56	2.36%	398,538
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