Silicon Laboratories Inc. (SLAB)
NASDAQ: SLAB · Real-Time Price · USD
129.05
+6.87 (5.62%)
At close: Oct 13, 2025, 4:00 PM EDT
126.00
-3.05 (-2.36%)
Pre-market: Oct 14, 2025, 7:36 AM EDT
Silicon Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 126.33 | 130.00 | 125.45 | 129.05 | 129.05 | 5.62% | 218,687 |
| Oct 10, 2025 | 133.78 | 134.05 | 121.75 | 122.18 | 122.18 | -8.86% | 417,365 |
| Oct 9, 2025 | 134.99 | 135.59 | 131.84 | 134.06 | 134.06 | -0.63% | 150,152 |
| Oct 8, 2025 | 132.00 | 135.86 | 131.09 | 134.91 | 134.91 | 2.45% | 193,286 |
| Oct 7, 2025 | 135.90 | 136.90 | 131.10 | 131.69 | 131.69 | -2.55% | 189,032 |
| Oct 6, 2025 | 137.44 | 137.44 | 133.64 | 135.13 | 135.13 | 0.63% | 283,832 |
| Oct 3, 2025 | 134.48 | 137.25 | 133.56 | 134.28 | 134.28 | 0.56% | 205,241 |
| Oct 2, 2025 | 132.51 | 134.14 | 131.27 | 133.53 | 133.53 | 2.09% | 175,928 |
| Oct 1, 2025 | 129.53 | 131.58 | 129.00 | 130.79 | 130.79 | -0.26% | 209,727 |
| Sep 30, 2025 | 129.69 | 131.48 | 128.79 | 131.13 | 131.13 | 1.75% | 239,096 |
| Sep 29, 2025 | 131.70 | 131.88 | 128.59 | 128.88 | 128.88 | -1.35% | 251,658 |
| Sep 26, 2025 | 130.14 | 134.40 | 128.70 | 130.64 | 130.64 | 0.45% | 310,752 |
| Sep 25, 2025 | 130.09 | 131.10 | 128.15 | 130.06 | 130.06 | -1.47% | 168,756 |
| Sep 24, 2025 | 133.27 | 133.92 | 131.20 | 132.00 | 132.00 | -1.13% | 197,941 |
| Sep 23, 2025 | 137.14 | 138.01 | 133.37 | 133.51 | 133.51 | -2.54% | 264,516 |
| Sep 22, 2025 | 137.44 | 139.03 | 136.49 | 136.99 | 136.99 | -0.14% | 174,508 |
| Sep 19, 2025 | 141.10 | 141.32 | 136.85 | 137.18 | 137.18 | -2.91% | 507,240 |
| Sep 18, 2025 | 139.99 | 143.46 | 139.95 | 141.29 | 141.29 | 3.76% | 320,457 |
| Sep 17, 2025 | 134.50 | 141.01 | 133.07 | 136.17 | 136.17 | 1.23% | 245,386 |
| Sep 16, 2025 | 135.27 | 135.87 | 132.50 | 134.51 | 134.51 | -0.01% | 183,825 |
| Sep 15, 2025 | 135.00 | 136.16 | 134.20 | 134.53 | 134.53 | 0.56% | 138,647 |
| Sep 12, 2025 | 135.86 | 135.86 | 132.94 | 133.78 | 133.78 | -1.28% | 149,984 |
| Sep 11, 2025 | 133.49 | 135.66 | 133.09 | 135.52 | 135.52 | 2.50% | 197,452 |
| Sep 10, 2025 | 136.00 | 136.57 | 131.81 | 132.22 | 132.22 | -2.46% | 200,160 |
| Sep 9, 2025 | 134.76 | 136.30 | 133.71 | 135.56 | 135.56 | 0.59% | 198,638 |
| Sep 8, 2025 | 136.57 | 136.57 | 134.03 | 134.76 | 134.76 | -0.53% | 148,624 |
| Sep 5, 2025 | 136.90 | 138.55 | 134.62 | 135.48 | 135.48 | 0.42% | 177,018 |
| Sep 4, 2025 | 130.40 | 135.00 | 129.46 | 134.92 | 134.92 | 2.97% | 173,651 |
| Sep 3, 2025 | 130.21 | 131.35 | 129.24 | 131.03 | 131.03 | 0.57% | 301,428 |
| Sep 2, 2025 | 130.00 | 131.51 | 127.41 | 130.29 | 130.29 | -3.02% | 369,773 |
| Aug 29, 2025 | 137.17 | 137.17 | 133.42 | 134.35 | 134.35 | -2.25% | 250,212 |
| Aug 28, 2025 | 140.61 | 141.76 | 137.38 | 137.45 | 137.45 | -1.59% | 243,242 |
| Aug 27, 2025 | 140.90 | 141.60 | 139.17 | 139.66 | 139.66 | -1.52% | 259,687 |
| Aug 26, 2025 | 143.18 | 144.44 | 141.70 | 141.81 | 141.81 | -0.29% | 425,018 |
| Aug 25, 2025 | 144.51 | 145.13 | 142.11 | 142.22 | 142.22 | -2.00% | 244,532 |
| Aug 22, 2025 | 136.00 | 145.78 | 135.83 | 145.12 | 145.12 | 7.48% | 548,218 |
| Aug 21, 2025 | 133.10 | 135.51 | 132.27 | 135.02 | 135.02 | 0.94% | 208,987 |
| Aug 20, 2025 | 131.74 | 134.23 | 128.96 | 133.76 | 133.76 | 0.94% | 218,218 |
| Aug 19, 2025 | 132.18 | 133.64 | 131.81 | 132.51 | 132.51 | 0.17% | 275,923 |
| Aug 18, 2025 | 130.98 | 132.94 | 130.43 | 132.29 | 132.29 | 1.24% | 174,033 |
| Aug 15, 2025 | 133.06 | 133.22 | 129.36 | 130.67 | 130.67 | -1.86% | 290,049 |
| Aug 14, 2025 | 131.70 | 133.45 | 129.90 | 133.14 | 133.14 | -1.12% | 375,539 |
| Aug 13, 2025 | 131.70 | 134.93 | 128.96 | 134.65 | 134.65 | 2.89% | 430,811 |
| Aug 12, 2025 | 126.00 | 131.26 | 124.81 | 130.87 | 130.87 | 4.85% | 433,050 |
| Aug 11, 2025 | 125.68 | 127.48 | 124.39 | 124.82 | 124.82 | -0.48% | 359,964 |
| Aug 8, 2025 | 124.56 | 127.09 | 122.35 | 125.42 | 125.42 | 0.88% | 306,584 |
| Aug 7, 2025 | 126.09 | 126.26 | 121.33 | 124.33 | 124.33 | 0.46% | 386,365 |
| Aug 6, 2025 | 124.57 | 124.57 | 120.46 | 123.76 | 123.76 | -2.37% | 499,733 |
| Aug 5, 2025 | 134.37 | 134.37 | 119.59 | 126.76 | 126.76 | -5.08% | 1,071,523 |
| Aug 4, 2025 | 130.67 | 133.81 | 128.19 | 133.55 | 133.55 | 3.71% | 459,084 |