Skip to main content
Silicon Laboratories Inc. (SLAB)
NASDAQ: SLAB · Real-Time Price · USD
155.33
-3.37 (-2.12%)
Feb 21, 2025, 4:00 PM EST - Market closed

Silicon Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025156.55158.76154.50158.70158.701.73%296,899
Feb 19, 2025153.26157.45149.81156.00156.001.41%381,042
Feb 18, 2025150.00154.78147.08153.83153.832.87%463,279
Feb 14, 2025151.17151.86148.54149.54149.54-0.60%266,274
Feb 13, 2025151.00152.00147.07150.44150.44-0.19%271,367
Feb 12, 2025145.35150.86144.16150.72150.722.04%302,935
Feb 11, 2025145.28149.63143.21147.70147.700.90%389,500
Feb 10, 2025143.35146.97138.82146.39146.392.61%561,259
Feb 7, 2025148.15148.47140.82142.66142.66-3.22%418,571
Feb 6, 2025149.00150.00145.68147.40147.40-1.11%600,955
Feb 5, 2025141.58149.08138.52149.06149.069.12%798,910
Feb 4, 2025131.74142.74129.27136.60136.601.34%638,604
Feb 3, 2025132.06137.21129.67134.79134.79-0.59%815,701
Jan 31, 2025135.93139.92134.59135.59135.59-0.08%381,113
Jan 30, 2025134.24136.90131.46135.70135.701.92%266,456
Jan 29, 2025133.13135.34131.75133.15133.150.15%226,255
Jan 28, 2025132.02133.64128.91132.95132.950.63%178,462
Jan 27, 2025132.71136.21130.38132.12132.12-2.52%340,712
Jan 24, 2025141.05141.05134.87135.53135.53-4.23%240,445
Jan 23, 2025137.20141.86136.00141.51141.511.09%335,941
Jan 22, 2025137.19141.54137.19139.99139.992.75%371,245
Jan 21, 2025134.98139.00134.78136.24136.241.11%264,556
Jan 17, 2025136.47137.11134.53134.75134.751.70%346,409
Jan 16, 2025139.00139.30132.35132.50132.50-3.72%289,051
Jan 15, 2025136.20138.91135.90137.62137.623.33%231,079
Jan 14, 2025134.61135.15132.48133.19133.19-0.10%382,382
Jan 13, 2025130.82133.87129.51133.32133.320.17%327,880
Jan 10, 2025124.68134.06123.74133.09133.093.94%454,599
Jan 8, 2025127.67128.22125.01128.05128.05-0.83%233,462
Jan 7, 2025132.71134.81128.06129.12129.12-2.04%334,581
Jan 6, 2025129.76135.93129.76131.81131.813.25%255,399
Jan 3, 2025125.51128.43124.83127.66127.662.09%206,316
Jan 2, 2025125.56128.92124.26125.05125.050.67%261,956
Dec 31, 2024125.52126.48123.78124.22124.22-0.51%147,481
Dec 30, 2024126.98126.98123.17124.86124.86-2.29%199,813
Dec 27, 2024128.99129.40126.09127.78127.78-1.29%189,003
Dec 26, 2024127.83130.72127.06129.45129.450.36%210,638
Dec 24, 2024127.44129.07125.33128.99128.991.99%106,357
Dec 23, 2024125.00127.73124.75126.47126.471.18%282,675
Dec 20, 2024122.14128.78122.14125.00125.000.94%921,459
Dec 19, 2024123.49125.06120.45123.83123.830.82%272,042
Dec 18, 2024130.58133.59121.65122.82122.82-4.76%447,062
Dec 17, 2024130.17131.00127.25128.96128.96-1.65%263,602
Dec 16, 2024128.00131.74125.96131.12131.122.28%270,188
Dec 13, 2024129.32131.28126.95128.20128.20-0.33%358,809
Dec 12, 2024128.18128.97124.95128.63128.63-0.39%265,506
Dec 11, 2024125.00130.67124.16129.13129.134.62%298,692
Dec 10, 2024124.71124.94119.13123.43123.43-0.70%321,220
Dec 9, 2024117.60125.23117.48124.30124.306.78%375,877
Dec 6, 2024110.98116.66109.86116.41116.416.05%245,336
Dec 5, 2024112.21113.12108.80109.77109.77-1.59%179,770
Dec 4, 2024113.47113.76111.31111.54111.54-0.58%223,816
Dec 3, 2024114.60115.38111.26112.19112.19-2.78%621,780
Dec 2, 2024110.70115.48110.57115.40115.404.29%259,893
Nov 29, 2024109.59111.51108.20110.65110.651.72%120,653
Nov 27, 2024107.63109.32105.40108.78108.781.07%304,422
Nov 26, 2024112.54114.33106.79107.63107.63-3.95%326,259
Nov 25, 2024108.66114.73107.54112.06112.065.45%484,516
Nov 22, 2024103.31106.42103.27106.27106.272.74%275,041
Nov 21, 2024102.74104.29101.48103.44103.441.86%195,575
Nov 20, 202497.35101.9897.33101.55101.553.20%239,322
Nov 19, 202499.61100.3097.7698.4098.40-2.29%165,730
Nov 18, 2024100.67101.4899.74100.71100.710.24%217,702
Nov 15, 2024104.29104.2999.16100.47100.47-4.19%391,676
Nov 14, 2024106.08107.58103.59104.86104.86-0.95%215,298
Nov 13, 2024105.32106.31104.71105.87105.870.68%405,301
Nov 12, 2024107.72108.43103.89105.16105.16-2.97%299,291
Nov 11, 2024112.62112.62106.75108.38108.38-3.32%260,833
Nov 8, 2024112.26112.39111.08112.10112.10-1.36%220,326
Nov 7, 2024116.10116.55112.61113.65113.65-1.77%294,156
Nov 6, 2024111.08117.40107.03115.70115.7010.76%690,998
Nov 5, 202496.60110.9596.60104.46104.46-0.27%971,321
Nov 4, 2024105.27106.82104.01104.74104.74-1.40%411,594
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