Silicon Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	221.86	222.28	221.55	221.75	221.75	-0.09%	565,269
Oct 7, 2026	222.90	222.90	221.60	221.95	221.95	-0.30%	339,198
Oct 6, 2026	222.66	223.05	222.53	222.62	222.62	-0.08%	159,492
Oct 5, 2026	222.34	223.14	222.29	222.80	222.80	0.02%	384,008
Oct 2, 2026	223.00	223.50	222.24	222.76	222.76	0.11%	304,274
Oct 1, 2026	221.53	222.92	221.49	222.51	222.51	0.42%	382,128
Sep 30, 2026	221.90	221.94	221.33	221.58	221.58	0.19%	279,136
Sep 29, 2026	221.12	221.58	221.03	221.17	221.17	0.06%	453,313
Sep 28, 2026	221.59	221.80	220.78	221.03	221.03	-0.09%	140,348
Sep 25, 2026	221.30	221.59	220.94	221.24	221.24	-0.06%	161,772
Sep 24, 2026	221.70	222.17	221.15	221.38	221.38	0.06%	434,173
Sep 23, 2026	221.97	222.36	221.09	221.25	221.25	-0.32%	202,202
Sep 22, 2026	221.00	222.15	220.75	221.97	221.97	0.50%	166,187
Sep 21, 2026	221.00	221.05	220.28	220.87	220.87	0.17%	469,787
Sep 18, 2026	219.86	220.60	219.81	220.50	220.50	0.36%	374,023
Sep 17, 2026	220.12	220.24	219.48	219.70	219.70	-	192,671
Sep 16, 2026	220.00	220.45	219.58	219.71	219.71	-0.12%	166,429
Sep 15, 2026	219.30	220.03	219.20	219.97	219.97	0.31%	232,750
Sep 14, 2026	219.25	219.96	219.00	219.28	219.28	-0.48%	315,019
Sep 11, 2026	219.36	220.51	219.10	220.33	220.33	0.54%	126,546
Sep 10, 2026	219.81	219.85	216.88	219.15	219.15	-0.30%	503,700
Sep 9, 2026	220.30	220.30	219.20	219.82	219.82	-0.08%	169,818
Sep 8, 2026	221.00	221.00	219.92	220.00	220.00	-0.26%	206,713
Sep 4, 2026	222.49	222.49	219.95	220.58	220.58	-0.06%	346,881
Sep 3, 2026	220.00	220.83	220.00	220.71	220.71	0.22%	362,685
Sep 2, 2026	219.00	220.46	219.00	220.23	220.23	0.51%	610,487
Sep 1, 2026	218.63	219.33	218.63	219.12	219.12	0.03%	324,668
Aug 31, 2026	218.98	219.20	218.19	219.05	219.05	0.23%	429,522
Aug 28, 2026	219.20	219.20	218.48	218.54	218.54	-0.19%	246,464
Aug 27, 2026	218.70	219.06	218.45	218.95	218.95	0.05%	206,425
Aug 26, 2026	218.49	219.10	218.26	218.83	218.83	0.21%	152,844
Aug 25, 2026	218.26	218.65	217.85	218.37	218.37	0.13%	339,714
Aug 24, 2026	218.00	218.34	217.61	218.08	218.08	0.04%	275,712
Aug 21, 2026	218.65	218.69	217.85	218.00	218.00	-0.05%	430,329
Aug 20, 2026	219.00	219.11	217.79	218.10	218.10	-0.37%	395,151
Aug 19, 2026	219.40	219.40	218.69	218.92	218.92	-0.04%	346,192
Aug 18, 2026	218.93	219.30	218.50	219.00	219.00	-0.13%	213,839
Aug 17, 2026	218.68	219.48	218.55	219.29	219.29	0.40%	271,096
Aug 14, 2026	218.21	218.87	218.20	218.41	218.41	0.05%	238,727
Aug 13, 2026	219.15	219.20	217.77	218.30	218.30	-0.24%	238,651
Aug 12, 2026	218.32	219.45	218.24	218.83	218.83	-0.05%	253,878
Aug 11, 2026	218.60	219.24	218.11	218.94	218.94	0.23%	175,659
Aug 10, 2026	219.21	219.21	218.00	218.43	218.43	-0.36%	192,043
Aug 7, 2026	218.65	219.42	218.63	219.21	219.21	0.34%	166,707
Aug 6, 2026	218.40	219.75	218.40	218.47	218.47	0.11%	171,032
Aug 5, 2026	218.90	218.90	217.93	218.23	218.23	-0.07%	189,404
Aug 4, 2026	218.15	219.23	217.80	218.39	218.39	0.18%	173,709
Aug 3, 2026	217.84	218.49	217.80	218.00	218.00	0.23%	182,082
Jul 31, 2026	217.21	218.18	216.85	217.50	217.50	0.26%	280,134
Jul 30, 2026	217.24	218.29	216.34	216.93	216.93	0.23%	311,543