Skip to main content
Silicon Laboratories Inc. (SLAB)
NASDAQ: SLAB · Real-Time Price · USD
112.97
-1.55 (-1.35%)
Oct 8, 2024, 4:00 PM EDT - Market closed

Silicon Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 2024112.41115.02111.48114.09114.090.83%262,615
Sep 24, 2024113.41114.59110.88113.15113.151.61%248,468
Sep 23, 2024112.60112.60109.95111.36111.36-0.36%209,632
Sep 20, 2024113.64113.65110.51111.76111.76-2.28%588,220
Sep 19, 2024116.35116.84113.71114.37114.373.23%219,564
Sep 18, 2024111.68115.33110.08110.79110.79-0.80%216,602
Sep 17, 2024112.36113.69110.84111.68111.681.47%146,466
Sep 16, 2024109.51110.69107.47110.06110.06-0.62%159,538
Sep 13, 2024108.81111.92108.36110.75110.753.67%239,393
Sep 12, 2024107.86108.20104.70106.83106.83-0.95%225,891
Sep 11, 2024106.79108.04103.65107.86107.861.33%388,553
Sep 10, 2024105.71106.98103.62106.44106.440.85%161,828
Sep 9, 2024105.69108.80104.47105.54105.540.01%212,770
Sep 6, 2024107.90108.41104.85105.53105.53-3.09%171,910
Sep 5, 2024106.06111.21105.30108.89108.892.03%252,037
Sep 4, 2024105.84108.63104.88106.72106.720.36%153,809
Sep 3, 2024115.00115.04106.05106.34106.34-10.16%376,262
Aug 30, 2024120.87120.89117.96118.37118.37-0.24%604,262
Aug 29, 2024115.38120.57114.79118.66118.663.99%202,646
Aug 28, 2024118.26119.00114.00114.11114.11-3.50%285,749
Aug 27, 2024117.11118.43115.50118.25118.25-0.35%292,706
Aug 26, 2024119.32121.31118.20118.66118.660.29%352,171
Aug 23, 2024114.39120.25113.65118.32118.324.62%327,409
Aug 22, 2024113.69114.45111.31113.10113.10-0.48%353,179
Aug 21, 2024109.33113.72108.72113.65113.654.73%211,751
Aug 20, 2024107.55108.92105.94108.52108.520.90%307,216
Aug 19, 2024104.22107.67103.24107.55107.553.12%182,722
Aug 16, 2024103.25106.39103.25104.30104.30-0.11%176,908
Aug 15, 2024101.46105.20101.20104.42104.426.70%248,199
Aug 14, 2024102.24102.9497.4997.8697.86-3.28%267,189
Aug 13, 202499.76101.9798.80101.18101.182.67%186,225
Aug 12, 2024100.35102.4597.3798.5598.55-0.90%262,464
Aug 9, 2024100.00100.0897.5899.4599.45-1.21%340,915
Aug 8, 202496.92100.8395.42100.67100.676.74%217,434
Aug 7, 2024103.53103.5394.0094.3194.31-5.94%321,600
Aug 6, 2024101.82103.26100.02100.27100.27-0.79%244,428
Aug 5, 202498.63103.2598.21101.07101.07-2.97%299,031
Aug 2, 2024107.16107.22102.67104.16104.16-6.83%349,998
Aug 1, 2024118.23119.85110.00111.79111.79-6.94%292,452
Jul 31, 2024118.38122.30117.15120.13120.133.62%299,959
Jul 30, 2024120.53121.18115.73115.93115.93-3.25%274,807
Jul 29, 2024121.16123.37119.62119.82119.82-0.42%246,909
Jul 26, 2024120.42121.31116.11120.32120.323.18%383,452
Jul 25, 2024115.24120.00111.43116.61116.611.02%667,557
Jul 24, 2024121.30124.04113.06115.43115.43-0.70%621,105
Jul 23, 2024115.47117.58114.63116.24116.24-0.53%637,179
Jul 22, 2024112.59117.93112.34116.86116.865.92%561,758
Jul 19, 2024114.20114.20108.95110.33110.33-3.35%357,743
Jul 18, 2024119.54121.17112.19114.16114.16-4.19%334,748
Jul 17, 2024122.83124.07118.65119.15119.15-4.76%435,468
Jul 16, 2024124.11126.27123.09125.10125.102.19%246,072
Jul 15, 2024121.03124.65119.27122.42122.421.01%478,523
Jul 12, 2024121.01124.91120.65121.20121.202.07%190,681
Jul 11, 2024120.60122.00118.66118.74118.740.97%237,082
Jul 10, 2024115.67118.42115.43117.60117.602.40%304,612
Jul 9, 2024115.02116.16111.94114.84114.84-0.27%275,682
Jul 8, 2024113.83117.56113.83115.15115.152.61%257,321
Jul 5, 2024111.62112.94110.20112.22112.220.72%166,529
Jul 3, 2024111.71112.59110.56111.42111.420.46%144,926
Jul 2, 2024109.81111.65109.30110.91110.911.35%228,261
Jul 1, 2024110.62111.12107.57109.43109.43-1.08%314,023
Jun 28, 2024110.62112.60109.10110.63110.631.19%532,335
Jun 27, 2024109.11109.38107.04109.33109.33-0.01%301,150
Jun 26, 2024109.27111.01108.26109.34109.34-0.42%215,776
Jun 25, 2024111.59111.59108.69109.80109.80-1.36%225,857
Jun 24, 2024112.01113.22110.41111.31111.31-0.92%314,914
Jun 21, 2024113.19113.39111.94112.34112.34-1.00%691,495
Jun 20, 2024117.21117.51113.33113.48113.48-4.23%249,050
Jun 18, 2024119.26120.15117.28118.49118.49-0.80%356,629
Jun 17, 2024117.11119.87115.60119.45119.451.69%273,978
Jun 14, 2024118.55119.38117.18117.47117.47-3.01%288,045
Jun 13, 2024121.37121.63118.27121.12121.12-0.57%387,154
Jun 12, 2024121.91125.27120.23121.82121.823.90%677,580
Jun 11, 2024117.60117.79115.31117.25117.25-1.11%468,294
Jun 10, 2024117.05119.82117.01118.57118.57-0.49%222,559
Jun 7, 2024120.76122.62118.48119.15119.15-2.50%177,543
Jun 6, 2024123.01123.01120.95122.21122.21-1.03%153,261
Jun 5, 2024123.94124.31122.50123.48123.481.42%305,164
Jun 4, 2024123.24123.47120.91121.75121.75-1.53%208,934
Jun 3, 2024126.57128.00122.06123.64123.64-2.01%264,944
May 31, 2024124.26126.29121.77126.17126.172.33%335,300
May 30, 2024122.93125.00122.23123.30123.301.05%194,777
May 29, 2024124.02125.20121.43122.02122.02-4.38%293,596
May 28, 2024128.96130.33125.64127.61127.61-0.15%167,315
May 24, 2024126.19129.14125.51127.80127.802.88%183,615
May 23, 2024128.83128.83121.68124.22124.22-2.63%345,242
May 22, 2024128.45130.31126.34127.58127.58-0.51%276,916
May 21, 2024129.26130.42127.38128.24128.24-2.57%227,579
May 20, 2024130.63132.74129.88131.62131.621.10%173,235
May 17, 2024131.07131.55129.21130.19130.19-117,194
May 16, 2024130.26132.42128.94130.19130.19-1.05%186,895