Silicon Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	219.00	219.02	218.13	218.68	218.68	0.16%	204,683
Jul 8, 2026	217.53	219.33	217.31	218.32	218.32	0.24%	216,742
Jul 7, 2026	217.30	218.18	217.30	217.80	217.80	0.11%	210,549
Jul 6, 2026	217.95	218.74	217.13	217.57	217.57	-0.30%	209,456
Jul 2, 2026	218.20	218.55	217.47	218.22	218.22	-0.07%	346,913
Jul 1, 2026	218.04	219.28	217.40	218.38	218.38	-0.08%	327,414
Jun 30, 2026	219.22	219.69	217.25	218.56	218.56	-0.21%	436,008
Jun 29, 2026	218.84	219.36	217.05	219.03	219.03	0.28%	317,245
Jun 26, 2026	217.88	219.57	216.51	218.42	218.42	0.22%	2,075,763
Jun 25, 2026	218.62	218.85	216.69	217.95	217.95	-0.02%	581,860
Jun 24, 2026	218.73	219.52	217.46	218.00	218.00	-0.33%	500,248
Jun 23, 2026	218.59	219.71	218.50	218.72	218.72	-0.48%	297,544
Jun 22, 2026	220.00	220.00	219.28	219.78	219.78	0.01%	374,244
Jun 18, 2026	219.83	220.25	218.51	219.75	219.75	0.52%	735,041
Jun 17, 2026	219.72	219.72	218.31	218.61	218.61	-0.41%	1,003,869
Jun 16, 2026	220.00	220.35	218.84	219.50	219.50	-0.38%	238,483
Jun 15, 2026	219.75	220.90	218.83	220.34	220.34	0.38%	351,153
Jun 12, 2026	218.70	219.67	218.04	219.51	219.51	0.28%	210,669
Jun 11, 2026	218.08	219.38	217.21	218.90	218.90	0.47%	337,112
Jun 10, 2026	217.96	218.36	217.10	217.88	217.88	-0.42%	431,717
Jun 9, 2026	219.09	219.53	217.03	218.80	218.80	0.27%	948,966
Jun 8, 2026	218.95	219.13	217.80	218.20	218.20	0.04%	280,017
Jun 5, 2026	218.89	219.20	217.68	218.11	218.11	-0.41%	530,338
Jun 4, 2026	218.94	219.68	218.64	219.00	219.00	-0.06%	263,269
Jun 3, 2026	218.85	219.46	218.56	219.13	219.13	0.17%	359,573
Jun 2, 2026	217.97	219.00	217.89	218.75	218.75	0.40%	257,106
Jun 1, 2026	217.42	218.86	217.21	217.88	217.88	0.13%	262,713
May 29, 2026	218.41	218.41	216.77	217.60	217.60	-0.37%	657,366
May 28, 2026	218.12	218.47	217.98	218.41	218.41	0.16%	218,873
May 27, 2026	219.05	219.20	217.93	218.06	218.06	-0.45%	376,498
May 26, 2026	217.53	219.17	217.53	219.05	219.05	0.71%	528,922
May 22, 2026	217.40	218.09	217.29	217.50	217.50	0.09%	500,085
May 21, 2026	216.89	217.59	216.73	217.31	217.31	0.19%	271,189
May 20, 2026	217.00	217.25	216.36	216.89	216.89	0.20%	245,398
May 19, 2026	215.33	216.90	215.02	216.46	216.46	-0.06%	353,716
May 18, 2026	216.83	217.24	216.48	216.60	216.60	-	340,658
May 15, 2026	215.85	217.20	215.85	216.59	216.59	-0.33%	573,567
May 14, 2026	217.00	217.61	216.59	217.31	217.31	0.17%	350,139
May 13, 2026	217.80	217.80	216.58	216.95	216.95	0.17%	488,858
May 12, 2026	217.17	217.34	215.98	216.58	216.58	-0.29%	359,680
May 11, 2026	217.35	217.97	216.46	217.21	217.21	-0.11%	438,440
May 8, 2026	218.00	218.25	217.13	217.45	217.45	-0.09%	231,896
May 7, 2026	216.54	218.13	216.50	217.64	217.64	0.51%	446,188
May 6, 2026	217.00	217.61	215.63	216.54	216.54	-0.79%	653,247
May 5, 2026	217.40	218.68	216.84	218.27	218.27	0.59%	482,448
May 4, 2026	217.92	217.99	216.29	217.00	217.00	-0.57%	306,460
May 1, 2026	217.00	218.46	216.85	218.24	218.24	0.25%	434,185
Apr 30, 2026	217.28	217.94	216.53	217.70	217.70	0.23%	559,408
Apr 29, 2026	215.50	217.33	215.50	217.19	217.19	0.69%	408,771
Apr 28, 2026	215.00	215.88	214.25	215.71	215.71	0.33%	686,121