Silicon Laboratories Inc. (SLAB)
NASDAQ: SLAB · Real-Time Price · USD
119.57
-1.80 (-1.48%)
Mar 27, 2025, 4:00 PM EST - Market closed
Silicon Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 121.30 | 122.31 | 118.17 | 119.57 | 119.57 | -1.48% | 299,092 |
| Mar 26, 2025 | 122.81 | 123.02 | 119.05 | 121.37 | 121.37 | -1.35% | 510,318 |
| Mar 25, 2025 | 123.09 | 126.46 | 122.66 | 123.03 | 123.03 | -1.80% | 301,057 |
| Mar 24, 2025 | 127.06 | 127.52 | 123.31 | 125.29 | 125.29 | 1.39% | 192,611 |
| Mar 21, 2025 | 122.41 | 124.28 | 120.68 | 123.57 | 123.57 | -0.98% | 417,623 |
| Mar 20, 2025 | 123.82 | 125.58 | 123.34 | 124.79 | 124.79 | -0.78% | 228,379 |
| Mar 19, 2025 | 125.02 | 128.30 | 123.52 | 125.77 | 125.77 | 0.42% | 359,528 |
| Mar 18, 2025 | 124.05 | 125.87 | 123.27 | 125.24 | 125.24 | -1.12% | 225,463 |
| Mar 17, 2025 | 123.74 | 128.14 | 123.69 | 126.66 | 126.66 | 1.94% | 235,071 |
| Mar 14, 2025 | 124.11 | 125.97 | 121.58 | 124.25 | 124.25 | 2.70% | 238,584 |
| Mar 13, 2025 | 121.31 | 123.70 | 119.29 | 120.98 | 120.98 | -0.58% | 322,035 |
| Mar 12, 2025 | 126.15 | 128.94 | 121.54 | 121.68 | 121.68 | -1.71% | 822,609 |
| Mar 11, 2025 | 133.32 | 133.32 | 122.22 | 123.80 | 123.80 | -7.48% | 626,636 |
| Mar 10, 2025 | 135.72 | 137.37 | 133.33 | 133.81 | 133.81 | -3.51% | 445,232 |
| Mar 7, 2025 | 136.05 | 139.27 | 132.90 | 138.68 | 138.68 | 2.62% | 233,139 |
| Mar 6, 2025 | 133.93 | 138.27 | 132.93 | 135.14 | 135.14 | -1.30% | 292,339 |
| Mar 5, 2025 | 135.29 | 137.01 | 132.33 | 136.92 | 136.92 | 2.21% | 433,078 |
| Mar 4, 2025 | 133.11 | 136.85 | 129.80 | 133.96 | 133.96 | - | 416,801 |
| Mar 3, 2025 | 140.71 | 141.25 | 133.08 | 133.96 | 133.96 | -4.52% | 289,201 |
| Feb 28, 2025 | 135.41 | 140.55 | 133.29 | 140.30 | 140.30 | 3.18% | 544,486 |
| Feb 27, 2025 | 143.00 | 144.03 | 134.66 | 135.98 | 135.98 | -4.70% | 333,797 |
| Feb 26, 2025 | 144.48 | 146.98 | 141.24 | 142.69 | 142.69 | -1.11% | 503,805 |
| Feb 25, 2025 | 150.82 | 150.82 | 143.59 | 144.29 | 144.29 | -4.72% | 288,560 |
| Feb 24, 2025 | 155.39 | 155.89 | 151.35 | 151.43 | 151.43 | -2.51% | 363,890 |
| Feb 21, 2025 | 160.00 | 160.00 | 154.39 | 155.33 | 155.33 | -2.12% | 383,344 |
| Feb 20, 2025 | 156.55 | 158.76 | 154.50 | 158.70 | 158.70 | 1.73% | 296,906 |
| Feb 19, 2025 | 153.26 | 157.45 | 149.81 | 156.00 | 156.00 | 1.41% | 381,042 |
| Feb 18, 2025 | 150.00 | 154.78 | 147.08 | 153.83 | 153.83 | 2.87% | 463,279 |
| Feb 14, 2025 | 151.17 | 151.86 | 148.54 | 149.54 | 149.54 | -0.60% | 266,274 |
| Feb 13, 2025 | 151.00 | 152.00 | 147.07 | 150.44 | 150.44 | -0.19% | 271,367 |
| Feb 12, 2025 | 145.35 | 150.86 | 144.16 | 150.72 | 150.72 | 2.04% | 302,935 |
| Feb 11, 2025 | 145.28 | 149.63 | 143.21 | 147.70 | 147.70 | 0.90% | 389,500 |
| Feb 10, 2025 | 143.35 | 146.97 | 138.82 | 146.39 | 146.39 | 2.61% | 561,259 |
| Feb 7, 2025 | 148.15 | 148.47 | 140.82 | 142.66 | 142.66 | -3.22% | 418,571 |
| Feb 6, 2025 | 149.00 | 150.00 | 145.68 | 147.40 | 147.40 | -1.11% | 600,955 |
| Feb 5, 2025 | 141.58 | 149.08 | 138.52 | 149.06 | 149.06 | 9.12% | 798,910 |
| Feb 4, 2025 | 131.74 | 142.74 | 129.27 | 136.60 | 136.60 | 1.34% | 638,604 |
| Feb 3, 2025 | 132.06 | 137.21 | 129.67 | 134.79 | 134.79 | -0.59% | 815,701 |
| Jan 31, 2025 | 135.93 | 139.92 | 134.59 | 135.59 | 135.59 | -0.08% | 381,113 |
| Jan 30, 2025 | 134.24 | 136.90 | 131.46 | 135.70 | 135.70 | 1.92% | 266,456 |
| Jan 29, 2025 | 133.13 | 135.34 | 131.75 | 133.15 | 133.15 | 0.15% | 226,255 |
| Jan 28, 2025 | 132.02 | 133.64 | 128.91 | 132.95 | 132.95 | 0.63% | 178,462 |
| Jan 27, 2025 | 132.71 | 136.21 | 130.38 | 132.12 | 132.12 | -2.52% | 340,712 |
| Jan 24, 2025 | 141.05 | 141.05 | 134.87 | 135.53 | 135.53 | -4.23% | 240,445 |
| Jan 23, 2025 | 137.20 | 141.86 | 136.00 | 141.51 | 141.51 | 1.09% | 335,941 |
| Jan 22, 2025 | 137.19 | 141.54 | 137.19 | 139.99 | 139.99 | 2.75% | 371,245 |
| Jan 21, 2025 | 134.98 | 139.00 | 134.78 | 136.24 | 136.24 | 1.11% | 264,556 |
| Jan 17, 2025 | 136.47 | 137.11 | 134.53 | 134.75 | 134.75 | 1.70% | 346,409 |
| Jan 16, 2025 | 139.00 | 139.30 | 132.35 | 132.50 | 132.50 | -3.72% | 289,051 |
| Jan 15, 2025 | 136.20 | 138.91 | 135.90 | 137.62 | 137.62 | 3.33% | 231,079 |