Silicon Laboratories Inc. (SLAB)
NASDAQ: SLAB · Real-Time Price · USD
204.53
-0.19 (-0.09%)
At close: Feb 27, 2026, 4:00 PM EST
204.01
-0.52 (-0.25%)
After-hours: Feb 27, 2026, 6:48 PM EST
Silicon Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 204.70 | 205.41 | 204.01 | 204.46 | 204.46 | -0.13% | 807,327 |
| Feb 26, 2026 | 204.31 | 205.51 | 204.31 | 204.72 | 204.72 | 0.27% | 644,473 |
| Feb 25, 2026 | 204.75 | 204.90 | 204.07 | 204.16 | 204.16 | -0.09% | 573,898 |
| Feb 24, 2026 | 204.44 | 204.96 | 204.10 | 204.35 | 204.35 | 0.07% | 631,576 |
| Feb 23, 2026 | 204.91 | 204.99 | 204.00 | 204.20 | 204.20 | -0.22% | 673,775 |
| Feb 20, 2026 | 204.75 | 205.51 | 204.18 | 204.64 | 204.64 | -0.07% | 733,540 |
| Feb 19, 2026 | 205.71 | 205.86 | 204.54 | 204.79 | 204.79 | -0.32% | 759,172 |
| Feb 18, 2026 | 206.41 | 206.82 | 205.39 | 205.45 | 205.45 | -0.12% | 670,427 |
| Feb 17, 2026 | 206.95 | 207.27 | 205.57 | 205.69 | 205.69 | -0.76% | 1,077,428 |
| Feb 13, 2026 | 207.00 | 207.54 | 206.27 | 207.27 | 207.27 | 0.13% | 915,106 |
| Feb 12, 2026 | 207.95 | 207.96 | 205.65 | 207.00 | 207.00 | -0.05% | 1,594,343 |
| Feb 11, 2026 | 208.00 | 208.00 | 206.30 | 207.10 | 207.10 | 0.33% | 1,711,651 |
| Feb 10, 2026 | 206.00 | 207.29 | 205.87 | 206.42 | 206.42 | 0.49% | 1,226,159 |
| Feb 9, 2026 | 208.00 | 208.00 | 204.84 | 205.41 | 205.41 | -0.53% | 1,521,022 |
| Feb 6, 2026 | 205.81 | 208.84 | 205.53 | 206.50 | 206.50 | 0.62% | 1,739,820 |
| Feb 5, 2026 | 204.00 | 206.61 | 202.81 | 205.22 | 205.22 | 0.89% | 2,759,249 |
| Feb 4, 2026 | 205.24 | 207.50 | 201.70 | 203.41 | 203.41 | 48.89% | 8,410,621 |
| Feb 3, 2026 | 143.03 | 144.00 | 134.72 | 136.62 | 136.62 | -4.74% | 454,564 |
| Feb 2, 2026 | 140.49 | 146.80 | 139.57 | 143.42 | 143.42 | 0.68% | 274,914 |
| Jan 30, 2026 | 143.21 | 145.23 | 140.51 | 142.45 | 142.45 | -2.79% | 320,339 |
| Jan 29, 2026 | 144.63 | 147.01 | 141.50 | 146.54 | 146.54 | 1.59% | 372,961 |
| Jan 28, 2026 | 142.51 | 146.16 | 141.24 | 144.24 | 144.24 | 2.65% | 274,427 |
| Jan 27, 2026 | 141.46 | 142.62 | 140.00 | 140.51 | 140.51 | -0.07% | 165,281 |
| Jan 26, 2026 | 144.30 | 145.11 | 138.04 | 140.61 | 140.61 | -3.26% | 394,721 |
| Jan 23, 2026 | 150.40 | 151.28 | 144.02 | 145.35 | 145.35 | -4.03% | 300,889 |
| Jan 22, 2026 | 154.00 | 157.29 | 150.74 | 151.46 | 151.46 | -0.32% | 310,955 |
| Jan 21, 2026 | 148.47 | 153.79 | 147.32 | 151.94 | 151.94 | 4.49% | 292,659 |
| Jan 20, 2026 | 145.59 | 148.50 | 143.93 | 145.41 | 145.41 | -2.24% | 419,305 |
| Jan 16, 2026 | 153.27 | 154.90 | 147.58 | 148.74 | 148.74 | -2.67% | 401,717 |
| Jan 15, 2026 | 150.23 | 153.91 | 147.86 | 152.82 | 152.82 | 2.53% | 526,943 |
| Jan 14, 2026 | 145.09 | 149.18 | 144.46 | 149.05 | 149.05 | 1.78% | 359,534 |
| Jan 13, 2026 | 145.32 | 149.80 | 145.00 | 146.45 | 146.45 | 0.92% | 300,629 |
| Jan 12, 2026 | 144.59 | 146.55 | 142.13 | 145.12 | 145.12 | -0.66% | 361,105 |
| Jan 9, 2026 | 147.00 | 147.29 | 143.59 | 146.09 | 146.09 | -0.55% | 372,061 |
| Jan 8, 2026 | 142.70 | 147.87 | 142.00 | 146.90 | 146.90 | 1.49% | 212,022 |
| Jan 7, 2026 | 146.39 | 147.00 | 142.55 | 144.75 | 144.75 | -2.53% | 321,261 |
| Jan 6, 2026 | 138.12 | 148.50 | 135.25 | 148.50 | 148.50 | 7.66% | 421,087 |
| Jan 5, 2026 | 132.81 | 139.93 | 132.32 | 137.93 | 137.93 | 4.55% | 208,707 |
| Jan 2, 2026 | 132.82 | 135.80 | 131.69 | 131.93 | 131.93 | 0.94% | 186,751 |
| Dec 31, 2025 | 132.89 | 133.32 | 129.98 | 130.70 | 130.70 | -1.65% | 150,983 |
| Dec 30, 2025 | 132.79 | 135.02 | 131.61 | 132.89 | 132.89 | 0.14% | 178,573 |
| Dec 29, 2025 | 134.24 | 135.60 | 131.68 | 132.70 | 132.70 | -1.25% | 123,482 |
| Dec 26, 2025 | 135.15 | 135.16 | 133.51 | 134.38 | 134.38 | -0.22% | 86,275 |
| Dec 24, 2025 | 136.02 | 136.02 | 133.55 | 134.67 | 134.67 | -0.50% | 82,675 |
| Dec 23, 2025 | 134.99 | 136.73 | 133.99 | 135.34 | 135.34 | -0.37% | 175,828 |
| Dec 22, 2025 | 137.35 | 139.23 | 135.29 | 135.84 | 135.84 | 0.60% | 190,398 |
| Dec 19, 2025 | 135.39 | 137.10 | 134.30 | 135.03 | 135.03 | 0.40% | 400,436 |
| Dec 18, 2025 | 134.01 | 137.06 | 133.69 | 134.49 | 134.49 | 1.53% | 318,467 |
| Dec 17, 2025 | 134.37 | 140.01 | 131.46 | 132.46 | 132.46 | -1.40% | 510,113 |
| Dec 16, 2025 | 134.37 | 136.80 | 133.33 | 134.34 | 134.34 | -0.15% | 279,762 |