Skip to main content
Silicon Laboratories Inc. (SLAB)
NASDAQ: SLAB · Real-Time Price · USD
104.74
-1.49 (-1.40%)
At close: Nov 4, 2024, 4:00 PM
87.00
-17.74 (-16.94%)
After-hours: Nov 4, 2024, 5:04 PM EST

Silicon Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2024105.27106.82104.01104.74104.74-1.40%410,801
Nov 1, 2024104.70107.87104.53106.23106.232.28%399,707
Oct 31, 2024111.67111.67103.75103.86103.86-7.13%338,758
Oct 30, 2024115.17116.09111.74111.83111.83-5.00%199,797
Oct 29, 2024114.72117.87114.24117.71117.712.26%179,875
Oct 28, 2024114.42116.00113.89115.11115.111.25%133,060
Oct 25, 2024114.38115.99113.44113.69113.690.26%132,714
Oct 24, 2024111.33113.65109.08113.39113.392.54%205,905
Oct 23, 2024111.88113.62108.57110.58110.58-1.13%244,383
Oct 22, 2024113.20113.20111.16111.84111.84-1.72%120,146
Oct 21, 2024115.73115.73111.55113.80113.80-2.41%269,785
Oct 18, 2024117.20117.20114.21116.61116.610.44%222,821
Oct 17, 2024117.62117.62115.49116.10116.100.72%167,624
Oct 16, 2024116.49116.49113.53115.27115.270.96%195,656
Oct 15, 2024115.60118.13113.21114.17114.17-1.95%340,378
Oct 14, 2024115.95116.78115.07116.44116.440.81%124,136
Oct 11, 2024110.94116.25110.94115.50115.502.99%132,400
Oct 10, 2024111.32112.95109.81112.15112.15-1.22%233,629
Oct 9, 2024113.02114.52112.26113.54113.540.50%95,685
Oct 8, 2024113.87114.49112.02112.97112.97-1.35%113,757
Oct 7, 2024115.30116.27113.14114.52114.52-1.77%104,722
Oct 4, 2024117.78118.70116.00116.58116.582.44%203,856
Oct 3, 2024113.73115.59112.44113.80113.80-1.21%216,352
Oct 2, 2024112.70117.13111.44115.19115.192.21%142,695
Oct 1, 2024114.87115.19111.55112.70112.70-2.48%190,372
Sep 30, 2024114.69116.59113.70115.57115.57-0.82%276,946
Sep 27, 2024119.72119.72116.15116.53116.53-1.15%157,390
Sep 26, 2024113.26118.22111.53117.88117.883.32%467,001
Sep 25, 2024112.41115.02111.48114.09114.090.83%262,615
Sep 24, 2024113.41114.59110.88113.15113.151.61%248,468
Sep 23, 2024112.60112.60109.95111.36111.36-0.36%209,632
Sep 20, 2024113.64113.65110.51111.76111.76-2.28%588,220
Sep 19, 2024116.35116.84113.71114.37114.373.23%219,564
Sep 18, 2024111.68115.33110.08110.79110.79-0.80%216,602
Sep 17, 2024112.36113.69110.84111.68111.681.47%146,466
Sep 16, 2024109.51110.69107.47110.06110.06-0.62%159,538
Sep 13, 2024108.81111.92108.36110.75110.753.67%239,393
Sep 12, 2024107.86108.20104.70106.83106.83-0.95%225,891
Sep 11, 2024106.79108.04103.65107.86107.861.33%388,553
Sep 10, 2024105.71106.98103.62106.44106.440.85%161,828
Sep 9, 2024105.69108.80104.47105.54105.540.01%212,770
Sep 6, 2024107.90108.41104.85105.53105.53-3.09%171,910
Sep 5, 2024106.06111.21105.30108.89108.892.03%252,037
Sep 4, 2024105.84108.63104.88106.72106.720.36%153,809
Sep 3, 2024115.00115.04106.05106.34106.34-10.16%376,262
Aug 30, 2024120.87120.89117.96118.37118.37-0.24%604,262
Aug 29, 2024115.38120.57114.79118.66118.663.99%202,646
Aug 28, 2024118.26119.00114.00114.11114.11-3.50%285,749
Aug 27, 2024117.11118.43115.50118.25118.25-0.35%292,706
Aug 26, 2024119.32121.31118.20118.66118.660.29%352,171
Aug 23, 2024114.39120.25113.65118.32118.324.62%327,409
Aug 22, 2024113.69114.45111.31113.10113.10-0.48%353,179
Aug 21, 2024109.33113.72108.72113.65113.654.73%211,751
Aug 20, 2024107.55108.92105.94108.52108.520.90%307,216
Aug 19, 2024104.22107.67103.24107.55107.553.12%182,722
Aug 16, 2024103.25106.39103.25104.30104.30-0.11%176,908
Aug 15, 2024101.46105.20101.20104.42104.426.70%248,199
Aug 14, 2024102.24102.9497.4997.8697.86-3.28%267,189
Aug 13, 202499.76101.9798.80101.18101.182.67%186,225
Aug 12, 2024100.35102.4597.3798.5598.55-0.90%262,464
Aug 9, 2024100.00100.0897.5899.4599.45-1.21%340,915
Aug 8, 202496.92100.8395.42100.67100.676.74%217,434
Aug 7, 2024103.53103.5394.0094.3194.31-5.94%321,600
Aug 6, 2024101.82103.26100.02100.27100.27-0.79%244,428
Aug 5, 202498.63103.2598.21101.07101.07-2.97%299,031
Aug 2, 2024107.16107.22102.67104.16104.16-6.83%349,998
Aug 1, 2024118.23119.85110.00111.79111.79-6.94%292,452
Jul 31, 2024118.38122.30117.15120.13120.133.62%299,959
Jul 30, 2024120.53121.18115.73115.93115.93-3.25%274,807
Jul 29, 2024121.16123.37119.62119.82119.82-0.42%246,909
Jul 26, 2024120.42121.31116.11120.32120.323.18%383,452
Jul 25, 2024115.24120.00111.43116.61116.611.02%667,557
Jul 24, 2024121.30124.04113.06115.43115.43-0.70%621,105
Jul 23, 2024115.47117.58114.63116.24116.24-0.53%637,179
Jul 22, 2024112.59117.93112.34116.86116.865.92%561,758
Jul 19, 2024114.20114.20108.95110.33110.33-3.35%357,743
Jul 18, 2024119.54121.17112.19114.16114.16-4.19%334,748
Jul 17, 2024122.83124.07118.65119.15119.15-4.76%435,468
Jul 16, 2024124.11126.27123.09125.10125.102.19%246,072
Jul 15, 2024121.03124.65119.27122.42122.421.01%478,523
Jul 12, 2024121.01124.91120.65121.20121.202.07%190,681
Jul 11, 2024120.60122.00118.66118.74118.740.97%237,082
Jul 10, 2024115.67118.42115.43117.60117.602.40%304,612
Jul 9, 2024115.02116.16111.94114.84114.84-0.27%275,682
Jul 8, 2024113.83117.56113.83115.15115.152.61%257,321
Jul 5, 2024111.62112.94110.20112.22112.220.72%166,529
Jul 3, 2024111.71112.59110.56111.42111.420.46%144,926
Jul 2, 2024109.81111.65109.30110.91110.911.35%228,261
Jul 1, 2024110.62111.12107.57109.43109.43-1.08%314,023
Jun 28, 2024110.62112.60109.10110.63110.631.19%532,335
Jun 27, 2024109.11109.38107.04109.33109.33-0.01%301,150
Jun 26, 2024109.27111.01108.26109.34109.34-0.42%215,776
Jun 25, 2024111.59111.59108.69109.80109.80-1.36%225,857
Jun 24, 2024112.01113.22110.41111.31111.31-0.92%314,914
Jun 21, 2024113.19113.39111.94112.34112.34-1.00%691,495
Jun 20, 2024117.21117.51113.33113.48113.48-4.23%249,050
Jun 18, 2024119.26120.15117.28118.49118.49-0.80%356,629
Jun 17, 2024117.11119.87115.60119.45119.451.69%273,978
Jun 14, 2024118.55119.38117.18117.47117.47-3.01%288,045
Jun 13, 2024121.37121.63118.27121.12121.12-0.57%387,154