Skip to main content
logo
Silicon Laboratories Inc. (SLAB)
NASDAQ: SLAB · Real-Time Price · USD
146.40
-3.23 (-2.16%)
Jul 21, 2025, 4:00 PM - Market closed

Silicon Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 2025151.20152.67146.36146.40146.40-2.16%361,185
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
May 29, 2025125.09125.50122.37123.78123.780.30%253,813
May 28, 2025125.92125.92122.94123.41123.41-1.57%168,580
May 27, 2025124.67126.25122.46125.38125.383.25%318,978
May 23, 2025119.00122.05118.19121.43121.43-1.08%265,583
May 22, 2025124.96127.04122.73122.75122.75-1.69%256,618
May 21, 2025126.09129.95124.42124.86124.86-2.83%294,830
May 20, 2025126.49129.08125.95128.50128.500.59%391,798
May 19, 2025128.66129.87125.98127.75127.75-2.60%325,519
May 16, 2025131.20132.05127.50131.16131.16-1.51%513,274
May 15, 2025131.43133.83130.13133.17133.170.15%448,741
May 14, 2025133.57135.19129.75132.97132.97-0.43%446,902
May 13, 2025130.00133.92126.50133.55133.555.73%575,705
May 12, 2025125.00127.82124.11126.31126.317.91%758,813
May 9, 2025112.78117.67112.78117.05117.055.38%306,145
May 8, 2025111.00112.70109.77111.07111.072.20%281,323