Silicon Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	136.80	138.06	132.42	134.54	134.54	-1.36%	391,354
Dec 12, 2025	142.00	142.36	135.41	136.39	136.39	-4.60%	343,380
Dec 11, 2025	146.52	146.52	141.99	142.97	142.97	-1.97%	272,428
Dec 10, 2025	141.08	146.62	139.88	145.85	145.85	3.15%	290,399
Dec 9, 2025	139.36	142.78	138.05	141.39	141.39	1.52%	285,308
Dec 8, 2025	142.47	143.29	138.00	139.27	139.27	-1.59%	269,095
Dec 5, 2025	139.80	142.94	138.91	141.52	141.52	2.00%	324,032
Dec 4, 2025	137.46	140.89	136.98	138.74	138.74	0.77%	363,997
Dec 3, 2025	130.59	137.92	129.45	137.68	137.68	6.41%	253,852
Dec 2, 2025	127.71	130.79	127.00	129.39	129.39	2.17%	244,232
Dec 1, 2025	125.64	127.39	125.06	126.64	126.64	-0.74%	220,890
Nov 28, 2025	126.23	128.07	125.83	127.58	127.58	1.16%	136,286
Nov 26, 2025	123.41	126.68	123.21	126.12	126.12	2.12%	243,383
Nov 25, 2025	121.36	123.62	120.36	123.50	123.50	1.96%	212,327
Nov 24, 2025	120.13	123.83	119.81	121.12	121.12	0.17%	291,885
Nov 21, 2025	116.45	121.52	115.51	120.92	120.92	4.17%	359,882
Nov 20, 2025	120.53	121.58	115.81	116.08	116.08	-1.62%	265,782
Nov 19, 2025	116.64	119.31	116.64	117.99	117.99	1.11%	315,487