Silicon Laboratories Inc. (SLAB)
NASDAQ: SLAB · Real-Time Price · USD
126.46
-1.50 (-1.17%)
Nov 4, 2025, 2:56 PM EST - Market open
Silicon Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 126.80 | 127.83 | 120.03 | 124.32 | - | -2.84% | 107,993 |
| Nov 3, 2025 | 130.55 | 131.96 | 126.38 | 127.96 | 127.96 | -2.38% | 493,269 |
| Oct 31, 2025 | 131.14 | 132.65 | 130.34 | 131.08 | 131.08 | -0.50% | 266,575 |
| Oct 30, 2025 | 131.94 | 134.48 | 130.82 | 131.74 | 131.74 | -0.45% | 214,113 |
| Oct 29, 2025 | 136.89 | 137.14 | 131.13 | 132.33 | 132.33 | -3.26% | 242,232 |
| Oct 28, 2025 | 134.94 | 140.37 | 132.87 | 136.79 | 136.79 | 1.21% | 290,784 |
| Oct 27, 2025 | 136.02 | 136.90 | 133.66 | 135.15 | 135.15 | 0.02% | 269,476 |
| Oct 24, 2025 | 137.15 | 137.15 | 134.26 | 135.12 | 135.12 | 0.48% | 167,962 |
| Oct 23, 2025 | 130.81 | 135.00 | 130.24 | 134.48 | 134.48 | 1.98% | 155,539 |
| Oct 22, 2025 | 131.18 | 133.04 | 129.50 | 131.87 | 131.87 | -1.62% | 325,708 |
| Oct 21, 2025 | 136.35 | 136.56 | 132.75 | 134.04 | 134.04 | -2.50% | 236,596 |
| Oct 20, 2025 | 137.73 | 139.88 | 133.57 | 137.48 | 137.48 | 1.01% | 224,297 |
| Oct 17, 2025 | 136.50 | 137.87 | 135.01 | 136.11 | 136.11 | -1.21% | 173,042 |
| Oct 16, 2025 | 138.32 | 138.94 | 134.92 | 137.78 | 137.78 | 0.36% | 214,790 |
| Oct 15, 2025 | 133.31 | 137.39 | 131.81 | 137.29 | 137.29 | 4.97% | 215,447 |
| Oct 14, 2025 | 125.14 | 132.00 | 125.14 | 130.79 | 130.79 | 1.35% | 224,856 |
| Oct 13, 2025 | 126.33 | 130.00 | 125.45 | 129.05 | 129.05 | 5.62% | 218,687 |
| Oct 10, 2025 | 133.78 | 134.05 | 121.75 | 122.18 | 122.18 | -8.86% | 417,365 |
| Oct 9, 2025 | 134.99 | 135.59 | 131.84 | 134.06 | 134.06 | -0.63% | 150,152 |
| Oct 8, 2025 | 132.00 | 135.86 | 131.09 | 134.91 | 134.91 | 2.45% | 193,286 |
| Oct 7, 2025 | 135.90 | 136.90 | 131.10 | 131.69 | 131.69 | -2.55% | 189,032 |
| Oct 6, 2025 | 137.44 | 137.44 | 133.64 | 135.13 | 135.13 | 0.63% | 283,832 |
| Oct 3, 2025 | 134.48 | 137.25 | 133.56 | 134.28 | 134.28 | 0.56% | 205,241 |
| Oct 2, 2025 | 132.51 | 134.14 | 131.27 | 133.53 | 133.53 | 2.09% | 175,928 |
| Oct 1, 2025 | 129.53 | 131.58 | 129.00 | 130.79 | 130.79 | -0.26% | 209,727 |
| Sep 30, 2025 | 129.69 | 131.48 | 128.79 | 131.13 | 131.13 | 1.75% | 239,096 |
| Sep 29, 2025 | 131.70 | 131.88 | 128.59 | 128.88 | 128.88 | -1.35% | 251,658 |
| Sep 26, 2025 | 130.14 | 134.40 | 128.70 | 130.64 | 130.64 | 0.45% | 310,752 |
| Sep 25, 2025 | 130.09 | 131.10 | 128.15 | 130.06 | 130.06 | -1.47% | 168,756 |
| Sep 24, 2025 | 133.27 | 133.92 | 131.20 | 132.00 | 132.00 | -1.13% | 197,941 |
| Sep 23, 2025 | 137.14 | 138.01 | 133.37 | 133.51 | 133.51 | -2.54% | 264,516 |
| Sep 22, 2025 | 137.44 | 139.03 | 136.49 | 136.99 | 136.99 | -0.14% | 174,508 |
| Sep 19, 2025 | 141.10 | 141.32 | 136.85 | 137.18 | 137.18 | -2.91% | 507,240 |
| Sep 18, 2025 | 139.99 | 143.46 | 139.95 | 141.29 | 141.29 | 3.76% | 320,457 |
| Sep 17, 2025 | 134.50 | 141.01 | 133.07 | 136.17 | 136.17 | 1.23% | 245,386 |
| Sep 16, 2025 | 135.27 | 135.87 | 132.50 | 134.51 | 134.51 | -0.01% | 183,825 |
| Sep 15, 2025 | 135.00 | 136.16 | 134.20 | 134.53 | 134.53 | 0.56% | 138,647 |
| Sep 12, 2025 | 135.86 | 135.86 | 132.94 | 133.78 | 133.78 | -1.28% | 149,984 |
| Sep 11, 2025 | 133.49 | 135.66 | 133.09 | 135.52 | 135.52 | 2.50% | 197,452 |
| Sep 10, 2025 | 136.00 | 136.57 | 131.81 | 132.22 | 132.22 | -2.46% | 200,160 |
| Sep 9, 2025 | 134.76 | 136.30 | 133.71 | 135.56 | 135.56 | 0.59% | 198,638 |
| Sep 8, 2025 | 136.57 | 136.57 | 134.03 | 134.76 | 134.76 | -0.53% | 148,624 |
| Sep 5, 2025 | 136.90 | 138.55 | 134.62 | 135.48 | 135.48 | 0.42% | 177,018 |
| Sep 4, 2025 | 130.40 | 135.00 | 129.46 | 134.92 | 134.92 | 2.97% | 173,651 |
| Sep 3, 2025 | 130.21 | 131.35 | 129.24 | 131.03 | 131.03 | 0.57% | 301,428 |
| Sep 2, 2025 | 130.00 | 131.51 | 127.41 | 130.29 | 130.29 | -3.02% | 369,773 |
| Aug 29, 2025 | 137.17 | 137.17 | 133.42 | 134.35 | 134.35 | -2.25% | 250,212 |
| Aug 28, 2025 | 140.61 | 141.76 | 137.38 | 137.45 | 137.45 | -1.59% | 243,242 |
| Aug 27, 2025 | 140.90 | 141.60 | 139.17 | 139.66 | 139.66 | -1.52% | 259,687 |
| Aug 26, 2025 | 143.18 | 144.44 | 141.70 | 141.81 | 141.81 | -0.29% | 425,018 |