Silicon Laboratories Inc. (SLAB)
NASDAQ: SLAB · Real-Time Price · USD
102.76
-1.12 (-1.08%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Silicon Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 101.98 | 103.70 | 101.26 | 102.76 | 102.76 | -1.08% | 319,629 |
| Apr 24, 2025 | 98.47 | 104.27 | 98.21 | 103.88 | 103.88 | 8.06% | 398,458 |
| Apr 23, 2025 | 99.42 | 101.72 | 96.13 | 96.13 | 96.13 | 1.92% | 420,770 |
| Apr 22, 2025 | 92.20 | 95.17 | 90.17 | 94.32 | 94.32 | 4.30% | 661,042 |
| Apr 21, 2025 | 88.30 | 90.59 | 87.73 | 90.43 | 90.43 | -0.08% | 944,437 |
| Apr 17, 2025 | 89.57 | 91.02 | 89.06 | 90.50 | 90.50 | 0.56% | 545,411 |
| Apr 16, 2025 | 88.18 | 90.16 | 86.59 | 90.00 | 90.00 | -1.75% | 348,760 |
| Apr 15, 2025 | 91.12 | 92.58 | 90.49 | 91.60 | 91.60 | 0.33% | 305,441 |
| Apr 14, 2025 | 93.39 | 93.46 | 88.78 | 91.30 | 91.30 | 1.65% | 389,037 |
| Apr 11, 2025 | 87.20 | 90.44 | 84.05 | 89.82 | 89.82 | 1.85% | 564,938 |
| Apr 10, 2025 | 93.22 | 93.52 | 84.33 | 88.19 | 88.19 | -11.29% | 865,142 |
| Apr 9, 2025 | 86.65 | 101.19 | 82.82 | 99.41 | 99.41 | 15.36% | 1,632,053 |
| Apr 8, 2025 | 94.86 | 96.46 | 84.13 | 86.17 | 86.17 | -5.50% | 545,259 |
| Apr 7, 2025 | 88.11 | 98.51 | 86.51 | 91.19 | 91.19 | -0.97% | 759,116 |
| Apr 4, 2025 | 93.61 | 96.23 | 89.05 | 92.08 | 92.08 | -7.10% | 507,116 |
| Apr 3, 2025 | 109.89 | 110.81 | 98.81 | 99.12 | 99.12 | -15.09% | 319,113 |
| Apr 2, 2025 | 111.76 | 117.79 | 111.76 | 116.73 | 116.73 | 2.21% | 447,843 |
| Apr 1, 2025 | 112.23 | 114.64 | 110.33 | 114.21 | 114.21 | 1.46% | 466,100 |
| Mar 31, 2025 | 111.78 | 114.05 | 109.91 | 112.57 | 112.57 | -0.41% | 516,296 |
| Mar 28, 2025 | 118.32 | 119.11 | 110.34 | 113.03 | 113.03 | -5.47% | 340,788 |
| Mar 27, 2025 | 121.30 | 122.31 | 118.17 | 119.57 | 119.57 | -1.48% | 300,504 |
| Mar 26, 2025 | 122.81 | 123.02 | 119.05 | 121.37 | 121.37 | -1.35% | 510,318 |
| Mar 25, 2025 | 123.09 | 126.46 | 122.66 | 123.03 | 123.03 | -1.80% | 301,057 |
| Mar 24, 2025 | 127.06 | 127.52 | 123.31 | 125.29 | 125.29 | 1.39% | 192,611 |
| Mar 21, 2025 | 122.41 | 124.28 | 120.68 | 123.57 | 123.57 | -0.98% | 417,623 |
| Mar 20, 2025 | 123.82 | 125.58 | 123.34 | 124.79 | 124.79 | -0.78% | 228,379 |
| Mar 19, 2025 | 125.02 | 128.30 | 123.52 | 125.77 | 125.77 | 0.42% | 359,528 |
| Mar 18, 2025 | 124.05 | 125.87 | 123.27 | 125.24 | 125.24 | -1.12% | 225,463 |
| Mar 17, 2025 | 123.74 | 128.14 | 123.69 | 126.66 | 126.66 | 1.94% | 235,071 |
| Mar 14, 2025 | 124.11 | 125.97 | 121.58 | 124.25 | 124.25 | 2.70% | 238,584 |
| Mar 13, 2025 | 121.31 | 123.70 | 119.29 | 120.98 | 120.98 | -0.58% | 322,035 |
| Mar 12, 2025 | 126.15 | 128.94 | 121.54 | 121.68 | 121.68 | -1.71% | 822,609 |
| Mar 11, 2025 | 133.32 | 133.32 | 122.22 | 123.80 | 123.80 | -7.48% | 626,636 |
| Mar 10, 2025 | 135.72 | 137.37 | 133.33 | 133.81 | 133.81 | -3.51% | 445,232 |
| Mar 7, 2025 | 136.05 | 139.27 | 132.90 | 138.68 | 138.68 | 2.62% | 233,139 |
| Mar 6, 2025 | 133.93 | 138.27 | 132.93 | 135.14 | 135.14 | -1.30% | 292,339 |
| Mar 5, 2025 | 135.29 | 137.01 | 132.33 | 136.92 | 136.92 | 2.21% | 433,078 |
| Mar 4, 2025 | 133.11 | 136.85 | 129.80 | 133.96 | 133.96 | - | 416,801 |
| Mar 3, 2025 | 140.71 | 141.25 | 133.08 | 133.96 | 133.96 | -4.52% | 289,201 |
| Feb 28, 2025 | 135.41 | 140.55 | 133.29 | 140.30 | 140.30 | 3.18% | 544,486 |
| Feb 27, 2025 | 143.00 | 144.03 | 134.66 | 135.98 | 135.98 | -4.70% | 333,797 |
| Feb 26, 2025 | 144.48 | 146.98 | 141.24 | 142.69 | 142.69 | -1.11% | 503,805 |
| Feb 25, 2025 | 150.82 | 150.82 | 143.59 | 144.29 | 144.29 | -4.72% | 288,560 |
| Feb 24, 2025 | 155.39 | 155.89 | 151.35 | 151.43 | 151.43 | -2.51% | 363,890 |
| Feb 21, 2025 | 160.00 | 160.00 | 154.39 | 155.33 | 155.33 | -2.12% | 383,344 |
| Feb 20, 2025 | 156.55 | 158.76 | 154.50 | 158.70 | 158.70 | 1.73% | 296,906 |
| Feb 19, 2025 | 153.26 | 157.45 | 149.81 | 156.00 | 156.00 | 1.41% | 381,042 |
| Feb 18, 2025 | 150.00 | 154.78 | 147.08 | 153.83 | 153.83 | 2.87% | 463,279 |
| Feb 14, 2025 | 151.17 | 151.86 | 148.54 | 149.54 | 149.54 | -0.60% | 266,274 |
| Feb 13, 2025 | 151.00 | 152.00 | 147.07 | 150.44 | 150.44 | -0.19% | 271,367 |