Skip to main content
logo
Silicon Laboratories Inc. (SLAB)
NASDAQ: SLAB · Real-Time Price · USD
217.60
-0.81 (-0.37%)
At close: May 29, 2026, 4:00 PM EDT
217.55
-0.05 (-0.02%)
After-hours: May 29, 2026, 7:15 PM EDT

Silicon Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026218.41218.41216.77217.60217.60-0.37%656,147
May 28, 2026218.12218.47217.98218.41218.410.16%218,413
May 27, 2026219.05219.20217.93218.06218.06-0.45%376,130
May 26, 2026217.53219.17217.53219.05219.050.71%528,895
May 22, 2026217.40218.09217.29217.50217.500.09%421,061
May 21, 2026216.89217.59216.73217.31217.310.19%271,180
May 20, 2026217.00217.25216.36216.89216.890.20%245,280
May 19, 2026215.33216.90215.02216.46216.46-0.06%353,716
May 18, 2026216.83217.24216.48216.60216.60-337,778
May 15, 2026215.85217.20215.85216.59216.59-0.33%573,567
May 14, 2026217.00217.61216.59217.31217.310.17%350,139
May 13, 2026217.80217.80216.58216.95216.950.17%488,858
May 12, 2026217.17217.34215.98216.58216.58-0.29%359,680
May 11, 2026217.35217.97216.46217.21217.21-0.11%438,440
May 8, 2026218.00218.25217.13217.45217.45-0.09%231,896
May 7, 2026216.54218.13216.50217.64217.640.51%446,188
May 6, 2026217.00217.61215.63216.54216.54-0.79%653,247
May 5, 2026217.40218.68216.84218.27218.270.59%482,448
May 4, 2026217.92217.99216.29217.00217.00-0.57%306,460
May 1, 2026217.00218.46216.85218.24218.240.25%434,185
Apr 30, 2026217.28217.94216.53217.70217.700.23%559,408
Apr 29, 2026215.50217.33215.50217.19217.190.69%408,771
Apr 28, 2026215.00215.88214.25215.71215.710.33%686,121
Apr 27, 2026215.50215.96214.20215.00215.00-0.23%549,846
Apr 24, 2026213.30215.74213.30215.50215.500.46%611,449
Apr 23, 2026215.00215.00213.09214.52214.520.14%455,957
Apr 22, 2026215.66216.55214.00214.23214.23-0.14%413,054
Apr 21, 2026213.94214.93213.94214.53214.530.28%415,064
Apr 20, 2026213.45214.00212.62213.94213.940.49%321,675
Apr 17, 2026212.28213.74212.10212.89212.890.29%275,720
Apr 16, 2026211.69212.43211.11212.28212.280.19%295,594
Apr 15, 2026210.81211.94210.81211.88211.880.39%347,119
Apr 14, 2026211.50212.00210.95211.06211.06-0.12%313,811
Apr 13, 2026210.81212.19210.81211.32211.320.05%239,463
Apr 10, 2026210.50211.68210.26211.22211.220.40%272,865
Apr 9, 2026210.68210.92209.97210.38210.380.01%313,506
Apr 8, 2026211.62211.67209.19210.36210.360.17%578,835
Apr 7, 2026209.17210.11208.12210.00210.000.24%468,366
Apr 6, 2026208.63209.50208.25209.49209.490.17%166,042
Apr 2, 2026206.70209.31206.64209.13209.130.68%361,455
Apr 1, 2026208.44209.57207.33207.71207.71-0.21%451,195
Mar 31, 2026207.05208.23206.57208.15208.151.12%291,643
Mar 30, 2026206.05206.72205.25205.85205.85-0.04%313,707
Mar 27, 2026206.71206.75205.52205.93205.93-0.42%275,953
Mar 26, 2026206.54207.50206.32206.79206.79-0.14%175,400
Mar 25, 2026207.41208.00206.75207.07207.07-0.06%226,240
Mar 24, 2026206.36208.11206.36207.19207.190.11%338,327
Mar 23, 2026207.79208.18206.00206.96206.960.34%327,023
Mar 20, 2026205.91207.37205.20206.25206.250.23%713,847
Mar 19, 2026204.30206.99204.30205.78205.780.02%409,232