Silicon Laboratories Inc. (SLAB)
NASDAQ: SLAB · Real-Time Price · USD
126.62
+2.67 (2.15%)
At close: Jun 6, 2025, 4:00 PM
126.60
-0.02 (-0.02%)
After-hours: Jun 6, 2025, 4:20 PM EDT
Silicon Laboratories Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 126.32 | 127.46 | 125.46 | 126.60 | 126.60 | 2.14% | 308,306 |
Jun 5, 2025 | 126.00 | 126.68 | 123.55 | 123.95 | 123.95 | -1.10% | 229,507 |
Jun 4, 2025 | 126.00 | 127.03 | 123.80 | 125.33 | 125.33 | 0.17% | 333,248 |
Jun 3, 2025 | 122.41 | 126.00 | 121.56 | 125.12 | 125.12 | 2.46% | 255,703 |
Jun 2, 2025 | 120.45 | 122.26 | 119.66 | 122.12 | 122.12 | 1.32% | 247,300 |
May 30, 2025 | 122.32 | 122.92 | 118.18 | 120.53 | 120.53 | -2.63% | 298,144 |
May 29, 2025 | 125.09 | 125.50 | 122.37 | 123.78 | 123.78 | 0.30% | 253,813 |
May 28, 2025 | 125.92 | 125.92 | 122.94 | 123.41 | 123.41 | -1.57% | 168,580 |
May 27, 2025 | 124.67 | 126.25 | 122.46 | 125.38 | 125.38 | 3.25% | 318,978 |
May 23, 2025 | 119.00 | 122.05 | 118.19 | 121.43 | 121.43 | -1.08% | 265,583 |
May 22, 2025 | 124.96 | 127.04 | 122.73 | 122.75 | 122.75 | -1.69% | 256,618 |
May 21, 2025 | 126.09 | 129.95 | 124.42 | 124.86 | 124.86 | -2.83% | 294,830 |
May 20, 2025 | 126.49 | 129.08 | 125.95 | 128.50 | 128.50 | 0.59% | 391,798 |
May 19, 2025 | 128.66 | 129.87 | 125.98 | 127.75 | 127.75 | -2.60% | 325,519 |
May 16, 2025 | 131.20 | 132.05 | 127.50 | 131.16 | 131.16 | -1.51% | 513,274 |
May 15, 2025 | 131.43 | 133.83 | 130.13 | 133.17 | 133.17 | 0.15% | 448,741 |
May 14, 2025 | 133.57 | 135.19 | 129.75 | 132.97 | 132.97 | -0.43% | 446,902 |
May 13, 2025 | 130.00 | 133.92 | 126.50 | 133.55 | 133.55 | 5.73% | 575,705 |
May 12, 2025 | 125.00 | 127.82 | 124.11 | 126.31 | 126.31 | 7.91% | 758,813 |
May 9, 2025 | 112.78 | 117.67 | 112.78 | 117.05 | 117.05 | 5.38% | 306,145 |
May 8, 2025 | 111.00 | 112.70 | 109.77 | 111.07 | 111.07 | 2.20% | 281,323 |
May 7, 2025 | 107.69 | 108.84 | 106.01 | 108.68 | 108.68 | 1.85% | 226,535 |
May 6, 2025 | 104.45 | 107.65 | 102.82 | 106.71 | 106.71 | -0.28% | 337,001 |
May 5, 2025 | 105.38 | 108.40 | 102.27 | 107.01 | 107.01 | -0.23% | 251,212 |
May 2, 2025 | 106.55 | 108.98 | 105.88 | 107.26 | 107.26 | 3.70% | 260,495 |
May 1, 2025 | 102.59 | 105.02 | 100.87 | 103.43 | 103.43 | 1.64% | 409,906 |
Apr 30, 2025 | 98.99 | 102.18 | 97.77 | 101.76 | 101.76 | 0.04% | 455,582 |
Apr 29, 2025 | 99.40 | 103.61 | 99.40 | 101.72 | 101.72 | -0.88% | 266,557 |
Apr 28, 2025 | 102.55 | 104.62 | 100.97 | 102.62 | 102.62 | -0.14% | 201,591 |
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 |