SiTime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	835.05	845.00	768.81	793.26	-	27.26%	788,008
May 6, 2026	612.53	627.00	588.68	623.33	623.33	4.47%	601,735
May 5, 2026	575.75	599.02	569.29	596.64	596.64	5.66%	284,134
May 4, 2026	560.54	574.61	555.07	564.68	564.68	1.08%	294,177
May 1, 2026	553.72	567.50	550.43	558.63	558.63	-0.63%	225,121
Apr 30, 2026	537.47	562.16	525.26	562.15	562.15	6.63%	468,734
Apr 29, 2026	523.34	538.00	511.53	527.20	527.20	2.24%	341,308
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
Mar 17, 2026	341.58	352.00	338.66	346.00	346.00	1.26%	242,905
Mar 16, 2026	338.28	355.00	338.24	341.69	341.69	4.77%	312,050
Mar 13, 2026	333.39	342.94	321.87	326.13	326.13	1.01%	261,543
Mar 12, 2026	341.12	346.67	310.85	322.88	322.88	-7.99%	445,211
Mar 11, 2026	353.51	364.49	348.60	350.93	350.93	-1.23%	255,819
Mar 10, 2026	356.50	373.24	354.00	355.30	355.30	-0.29%	350,473
Mar 9, 2026	316.24	357.53	305.21	356.34	356.34	8.86%	774,988
Mar 6, 2026	343.22	353.94	325.10	327.35	327.35	-8.07%	541,053
Mar 5, 2026	377.19	391.84	351.82	356.09	356.09	-7.14%	506,282
Mar 4, 2026	409.78	417.71	380.11	383.47	383.47	-5.64%	432,428
Mar 3, 2026	418.59	421.29	395.48	406.41	406.41	-7.80%	437,419
Mar 2, 2026	390.06	441.49	390.06	440.80	440.80	10.79%	350,737
Feb 27, 2026	391.40	399.17	383.04	397.88	397.88	0.01%	406,408
Feb 26, 2026	419.37	419.37	385.00	397.86	397.86	-4.86%	308,094