Skip to main content
logo
Silicon Laboratories Inc. (SLAB)
NASDAQ: SLAB · Real-Time Price · USD
124.77
-0.66 (-0.52%)
Aug 11, 2025, 4:00 PM - Market closed

Intra-Cellular Therapies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 2025125.68127.48124.39124.82124.82-0.48%359,964
Aug 8, 2025124.56127.09122.35125.42125.420.88%306,584
Aug 7, 2025126.09126.26121.33124.33124.330.46%386,365
Aug 6, 2025124.57124.57120.46123.76123.76-2.37%499,733
Aug 5, 2025134.37134.37119.59126.76126.76-5.08%1,071,523
Aug 4, 2025130.67133.81128.19133.55133.553.71%459,084
Aug 1, 2025128.24130.34126.23128.77128.77-2.28%477,561
Jul 31, 2025133.33134.60129.54131.77131.77-2.72%342,555
Jul 30, 2025138.51138.78133.81135.45135.45-1.22%271,763
Jul 29, 2025137.94139.30136.65137.12137.120.67%284,623
Jul 28, 2025136.12137.33134.41136.21136.211.27%422,083
Jul 25, 2025135.68135.68132.62134.50134.50-0.99%383,336
Jul 24, 2025138.19138.19135.24135.85135.85-2.79%454,009
Jul 23, 2025141.93141.93138.38139.75139.75-1.87%335,667
Jul 22, 2025145.07146.88141.04142.42142.42-2.72%462,550
Jul 21, 2025151.20152.67146.36146.40146.40-2.16%361,295
Jul 18, 2025147.27149.95144.41149.63149.632.92%559,620
Jul 17, 2025140.44146.51138.35145.39145.393.43%505,049
Jul 16, 2025137.36140.61135.91140.57140.571.97%405,419
Jul 15, 2025141.60142.15137.58137.85137.85-1.50%382,863
Jul 14, 2025140.81140.97137.22139.95139.95-1.80%360,858
Jul 11, 2025141.04144.75140.90142.51142.51-0.20%393,013
Jul 10, 2025142.12145.74141.28142.79142.791.04%342,536
Jul 9, 2025140.25141.81139.11141.32141.320.83%488,690
Jul 8, 2025142.42145.70139.41140.16140.160.29%1,050,308
Jul 7, 2025151.95151.95139.53139.75139.75-8.95%826,509
Jul 3, 2025153.34153.71152.34153.48153.480.51%261,814
Jul 2, 2025148.64152.71148.64152.70152.702.58%397,651
Jul 1, 2025145.76151.94144.33148.86148.861.02%436,793
Jun 30, 2025148.26148.26146.14147.36147.36-0.33%352,299
Jun 27, 2025148.53148.95146.01147.85147.85-0.52%400,124
Jun 26, 2025149.70150.25147.89148.63148.630.01%368,660
Jun 25, 2025148.61148.65146.03148.61148.610.36%308,561
Jun 24, 2025144.04148.71143.34148.08148.083.99%403,362
Jun 23, 2025140.63143.20139.03142.40142.400.78%353,989
Jun 20, 2025142.45142.45138.83141.30141.300.20%538,902
Jun 18, 2025141.50143.82139.80141.02141.02-0.56%496,118
Jun 17, 2025142.71144.53141.61141.81141.81-0.99%240,257
Jun 16, 2025140.35145.28139.99143.23143.233.89%435,237
Jun 13, 2025139.34141.72137.06137.87137.87-2.31%543,180
Jun 12, 2025134.70141.58134.70141.13141.133.45%710,462
Jun 11, 2025140.46141.96135.71136.42136.42-1.83%361,437
Jun 10, 2025135.66140.03135.66138.96138.962.95%525,534
Jun 9, 2025127.19135.84126.98134.98134.986.62%510,404
Jun 6, 2025126.32127.46125.46126.60126.602.14%308,306
Jun 5, 2025126.00126.68123.55123.95123.95-1.10%229,507
Jun 4, 2025126.00127.03123.80125.33125.330.17%333,248
Jun 3, 2025122.41126.00121.56125.12125.122.46%255,703
Jun 2, 2025120.45122.26119.66122.12122.121.32%247,300
May 30, 2025122.32122.92118.18120.53120.53-2.63%298,144