Skip to main content
logo
Silicon Laboratories Inc. (SLAB)
NASDAQ: SLAB · Real-Time Price · USD
147.85
-0.78 (-0.52%)
Jun 27, 2025, 4:00 PM - Market closed

Silicon Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025148.53148.95146.01147.85147.85-0.52%393,967
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
May 7, 2025107.69108.84106.01108.68108.681.85%226,535
May 6, 2025104.45107.65102.82106.71106.71-0.28%337,001
May 5, 2025105.38108.40102.27107.01107.01-0.23%251,212
May 2, 2025106.55108.98105.88107.26107.263.70%260,495
May 1, 2025102.59105.02100.87103.43103.431.64%409,906
Apr 30, 202598.99102.1897.77101.76101.760.04%455,582
Apr 29, 202599.40103.6199.40101.72101.72-0.88%266,557
Apr 28, 2025102.55104.62100.97102.62102.62-0.14%201,591
Apr 25, 2025101.98103.70101.26102.76102.76-1.08%319,629
Apr 24, 202598.47104.2798.21103.88103.888.06%398,458
Apr 23, 202599.42101.7296.1396.1396.131.92%420,770
Apr 22, 202592.2095.1790.1794.3294.324.30%661,042
Apr 21, 202588.3090.5987.7390.4390.43-0.08%944,437
Apr 17, 202589.5791.0289.0690.5090.500.56%545,411
Apr 16, 202588.1890.1686.5990.0090.00-1.75%348,760