SiTime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	485.79	497.43	469.35	504.47	504.47	1.76%	65,175
Oct 19, 2026	497.87	508.99	477.85	495.75	495.75	5.00%	856,969
Oct 16, 2026	491.14	493.62	469.00	472.14	472.14	-5.87%	629,652
Oct 15, 2026	496.21	501.81	472.38	501.59	501.59	-4.45%	1,107,094
Oct 14, 2026	560.90	567.07	516.51	524.93	524.93	-9.44%	698,889
Oct 13, 2026	552.00	582.27	537.87	579.66	579.66	1.68%	550,022
Oct 12, 2026	591.00	591.90	563.80	570.07	570.07	-6.91%	472,999
Oct 9, 2026	656.68	659.66	600.63	612.37	612.37	-5.07%	384,787
Oct 8, 2026	652.66	670.11	629.00	645.06	645.06	-3.02%	362,071
Oct 7, 2026	686.60	693.90	664.03	665.16	665.16	-6.46%	340,273
Oct 6, 2026	720.69	731.49	702.60	711.06	711.06	0.14%	248,666
Oct 5, 2026	713.52	724.00	700.08	710.04	710.04	0.08%	258,814
Oct 2, 2026	701.05	724.33	698.11	709.44	709.44	4.50%	418,862
Oct 1, 2026	655.00	695.54	642.03	678.87	678.87	4.12%	417,756
Sep 30, 2026	657.57	658.88	640.29	652.03	652.03	0.09%	416,828
Sep 29, 2026	672.81	672.81	646.00	651.43	651.43	-0.79%	346,496
Sep 28, 2026	660.69	666.34	634.88	656.65	656.65	-0.85%	335,445
Sep 25, 2026	650.00	669.86	638.63	662.27	662.27	2.96%	501,985
Sep 24, 2026	590.58	645.39	578.53	643.24	643.24	5.64%	450,542
Sep 23, 2026	627.40	627.96	593.68	608.91	608.91	-3.91%	340,825
Sep 22, 2026	622.45	635.01	621.02	633.72	633.72	-0.72%	524,303
Sep 21, 2026	629.90	644.97	615.00	638.32	638.32	3.92%	716,308
Sep 18, 2026	616.53	619.99	601.21	614.27	614.27	2.62%	1,062,336
Sep 17, 2026	580.16	607.97	569.75	598.60	598.60	9.05%	661,969
Sep 16, 2026	560.32	566.71	539.54	548.90	548.90	-0.27%	507,242
Sep 15, 2026	568.86	574.44	540.78	550.39	550.39	-1.43%	410,719
Sep 14, 2026	595.00	595.00	554.14	558.35	558.35	-12.16%	518,800
Sep 11, 2026	614.88	645.00	607.82	635.66	635.66	5.54%	380,336
Sep 10, 2026	574.32	622.83	566.00	602.27	602.27	2.10%	590,379
Sep 9, 2026	592.96	614.19	588.01	589.87	589.87	-1.52%	387,902
Sep 8, 2026	628.50	641.00	597.57	598.95	598.95	-2.15%	315,492
Sep 4, 2026	587.43	613.97	583.00	612.09	612.09	6.55%	298,823
Sep 3, 2026	567.83	581.51	552.23	574.47	574.47	0.99%	253,616
Sep 2, 2026	552.75	571.53	544.42	568.82	568.82	2.91%	434,736
Sep 1, 2026	552.00	558.94	536.11	552.75	552.75	-2.24%	315,393
Aug 31, 2026	562.10	573.78	554.00	565.42	565.42	1.36%	312,932
Aug 28, 2026	588.94	599.00	556.72	557.86	557.86	-7.01%	339,943
Aug 27, 2026	612.13	624.08	593.76	599.89	599.89	0.49%	212,834
Aug 26, 2026	592.29	610.50	585.00	596.97	596.97	0.48%	209,257
Aug 25, 2026	602.81	603.10	585.13	594.10	594.10	2.26%	285,116
Aug 24, 2026	600.00	600.36	572.55	580.97	580.97	-5.51%	328,893
Aug 21, 2026	615.01	635.00	601.91	614.83	614.83	2.68%	333,166
Aug 20, 2026	620.00	628.05	595.01	598.81	598.81	-3.22%	316,092
Aug 19, 2026	684.03	691.53	618.00	618.71	618.71	-9.02%	518,609
Aug 18, 2026	709.92	725.00	671.66	680.06	680.06	-9.26%	398,132
Aug 17, 2026	725.00	754.99	724.25	749.44	749.44	5.27%	515,306
Aug 14, 2026	690.00	715.72	685.57	711.91	711.91	3.49%	292,070
Aug 13, 2026	673.27	709.06	671.11	687.93	687.93	1.09%	340,221
Aug 12, 2026	706.12	715.49	678.57	680.52	680.52	2.01%	430,121
Aug 11, 2026	698.05	699.50	665.89	667.10	667.10	-3.31%	395,866