Silicon Laboratories Inc. (SLAB)
NASDAQ: SLAB · Real-Time Price · USD
219.28
-1.05 (-0.48%)
At close: Sep 14, 2026, 4:00 PM EDT
217.76
-1.52 (-0.69%)
After-hours: Sep 14, 2026, 7:56 PM EDT
Silicon Laboratories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 219.25 | 219.96 | 219.00 | 219.28 | 219.28 | -0.48% | 315,006 |
| Sep 11, 2026 | 219.36 | 220.51 | 219.10 | 220.33 | 220.33 | 0.54% | 126,533 |
| Sep 10, 2026 | 219.81 | 219.85 | 216.88 | 219.15 | 219.15 | -0.30% | 290,431 |
| Sep 9, 2026 | 220.30 | 220.30 | 219.20 | 219.82 | 219.82 | -0.08% | 162,714 |
| Sep 8, 2026 | 221.00 | 221.00 | 219.92 | 220.00 | 220.00 | -0.26% | 161,262 |
| Sep 4, 2026 | 222.49 | 222.49 | 219.95 | 220.58 | 220.58 | -0.06% | 297,459 |
| Sep 3, 2026 | 220.00 | 220.83 | 220.00 | 220.71 | 220.71 | 0.22% | 246,448 |
| Sep 2, 2026 | 219.00 | 220.46 | 219.00 | 220.23 | 220.23 | 0.51% | 300,599 |
| Sep 1, 2026 | 218.63 | 219.33 | 218.63 | 219.12 | 219.12 | 0.03% | 254,767 |
| Aug 31, 2026 | 218.98 | 219.20 | 218.19 | 219.05 | 219.05 | 0.23% | 318,340 |
| Aug 28, 2026 | 219.20 | 219.20 | 218.48 | 218.54 | 218.54 | -0.19% | 134,063 |
| Aug 27, 2026 | 218.70 | 219.06 | 218.45 | 218.95 | 218.95 | 0.05% | 155,535 |
| Aug 26, 2026 | 218.49 | 219.10 | 218.26 | 218.83 | 218.83 | 0.21% | 152,702 |
| Aug 25, 2026 | 218.26 | 218.65 | 217.85 | 218.37 | 218.37 | 0.13% | 288,466 |
| Aug 24, 2026 | 218.00 | 218.34 | 217.61 | 218.08 | 218.08 | 0.04% | 226,535 |
| Aug 21, 2026 | 218.65 | 218.69 | 217.85 | 218.00 | 218.00 | -0.05% | 382,434 |
| Aug 20, 2026 | 219.00 | 219.11 | 217.79 | 218.10 | 218.10 | -0.37% | 276,603 |
| Aug 19, 2026 | 219.40 | 219.40 | 218.69 | 218.92 | 218.92 | -0.04% | 279,361 |
| Aug 18, 2026 | 218.93 | 219.30 | 218.50 | 219.00 | 219.00 | -0.13% | 165,516 |
| Aug 17, 2026 | 218.68 | 219.48 | 218.55 | 219.29 | 219.29 | 0.40% | 169,603 |
| Aug 14, 2026 | 218.21 | 218.87 | 218.20 | 218.41 | 218.41 | 0.05% | 189,138 |
| Aug 13, 2026 | 219.15 | 219.20 | 217.77 | 218.30 | 218.30 | -0.24% | 238,647 |
| Aug 12, 2026 | 218.32 | 219.45 | 218.24 | 218.83 | 218.83 | -0.05% | 204,289 |
| Aug 11, 2026 | 218.60 | 219.24 | 218.11 | 218.94 | 218.94 | 0.23% | 175,405 |
| Aug 10, 2026 | 219.21 | 219.21 | 218.00 | 218.43 | 218.43 | -0.36% | 191,914 |
| Aug 7, 2026 | 218.65 | 219.42 | 218.63 | 219.21 | 219.21 | 0.34% | 166,706 |
| Aug 6, 2026 | 218.40 | 219.75 | 218.40 | 218.47 | 218.47 | 0.11% | 171,032 |
| Aug 5, 2026 | 218.90 | 218.90 | 217.93 | 218.23 | 218.23 | -0.07% | 189,404 |
| Aug 4, 2026 | 218.15 | 219.23 | 217.80 | 218.39 | 218.39 | 0.18% | 173,709 |
| Aug 3, 2026 | 217.84 | 218.49 | 217.80 | 218.00 | 218.00 | 0.23% | 182,082 |
| Jul 31, 2026 | 217.21 | 218.18 | 216.85 | 217.50 | 217.50 | 0.26% | 280,134 |
| Jul 30, 2026 | 217.24 | 218.29 | 216.34 | 216.93 | 216.93 | 0.23% | 311,543 |
| Jul 29, 2026 | 217.50 | 217.81 | 216.25 | 216.44 | 216.44 | -0.37% | 399,632 |
| Jul 28, 2026 | 217.00 | 218.25 | 216.68 | 217.25 | 217.25 | -0.02% | 394,626 |
| Jul 27, 2026 | 217.80 | 217.80 | 216.82 | 217.29 | 217.29 | 0.19% | 218,393 |
| Jul 24, 2026 | 217.22 | 217.43 | 216.66 | 216.88 | 216.88 | 0.06% | 219,214 |
| Jul 23, 2026 | 217.00 | 217.55 | 216.03 | 216.76 | 216.76 | -0.19% | 405,396 |
| Jul 22, 2026 | 217.94 | 217.94 | 217.01 | 217.17 | 217.17 | -0.11% | 365,162 |
| Jul 21, 2026 | 217.89 | 218.10 | 217.24 | 217.40 | 217.40 | 0.02% | 247,943 |
| Jul 20, 2026 | 217.69 | 217.97 | 217.25 | 217.36 | 217.36 | -0.05% | 292,350 |
| Jul 17, 2026 | 217.40 | 218.27 | 217.30 | 217.47 | 217.47 | -0.41% | 355,788 |
| Jul 16, 2026 | 218.07 | 218.68 | 217.98 | 218.37 | 218.37 | 0.08% | 364,068 |
| Jul 15, 2026 | 217.80 | 218.86 | 217.80 | 218.19 | 218.19 | 0.09% | 275,283 |
| Jul 14, 2026 | 219.47 | 219.47 | 217.55 | 218.00 | 218.00 | -0.34% | 241,048 |
| Jul 13, 2026 | 218.66 | 219.11 | 218.10 | 218.75 | 218.75 | 0.05% | 175,114 |
| Jul 10, 2026 | 218.68 | 219.19 | 218.47 | 218.63 | 218.63 | -0.02% | 384,442 |
| Jul 9, 2026 | 219.00 | 219.02 | 218.13 | 218.68 | 218.68 | 0.16% | 205,793 |
| Jul 8, 2026 | 217.53 | 219.33 | 217.31 | 218.32 | 218.32 | 0.24% | 217,414 |
| Jul 7, 2026 | 217.30 | 218.18 | 217.30 | 217.80 | 217.80 | 0.11% | 210,550 |
| Jul 6, 2026 | 217.95 | 218.74 | 217.13 | 217.57 | 217.57 | -0.30% | 405,187 |