Silicon Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	218.32	219.45	218.24	218.83	218.83	-0.05%	204,289
Aug 11, 2026	218.60	219.24	218.11	218.94	218.94	0.23%	175,405
Aug 10, 2026	219.21	219.21	218.00	218.43	218.43	-0.36%	191,914
Aug 7, 2026	218.65	219.42	218.63	219.21	219.21	0.34%	166,706
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
Jul 29, 2026	217.50	217.81	216.25	216.44	216.44	-0.37%	399,632
Jul 28, 2026	217.00	218.25	216.68	217.25	217.25	-0.02%	394,626
Jul 27, 2026	217.80	217.80	216.82	217.29	217.29	0.19%	218,393
Jul 24, 2026	217.22	217.43	216.66	216.88	216.88	0.06%	219,214
Jul 23, 2026	217.00	217.55	216.03	216.76	216.76	-0.19%	405,396
Jul 22, 2026	217.94	217.94	217.01	217.17	217.17	-0.11%	365,162
Jul 21, 2026	217.89	218.10	217.24	217.40	217.40	0.02%	247,943
Jul 20, 2026	217.69	217.97	217.25	217.36	217.36	-0.05%	292,350
Jul 17, 2026	217.40	218.27	217.30	217.47	217.47	-0.41%	355,788
Jul 16, 2026	218.07	218.68	217.98	218.37	218.37	0.08%	364,068
Jul 15, 2026	217.80	218.86	217.80	218.19	218.19	0.09%	275,283
Jul 14, 2026	219.47	219.47	217.55	218.00	218.00	-0.34%	241,048
Jul 13, 2026	218.66	219.11	218.10	218.75	218.75	0.05%	175,114
Jul 10, 2026	218.68	219.19	218.47	218.63	218.63	-0.02%	384,442
Jul 9, 2026	219.00	219.02	218.13	218.68	218.68	0.16%	205,793
Jul 8, 2026	217.53	219.33	217.31	218.32	218.32	0.24%	217,414
Jul 7, 2026	217.30	218.18	217.30	217.80	217.80	0.11%	210,550
Jul 6, 2026	217.95	218.74	217.13	217.57	217.57	-0.30%	405,187
Jul 2, 2026	218.20	218.55	217.47	218.22	218.22	-0.07%	623,209
Jul 1, 2026	218.04	219.28	217.40	218.38	218.38	-0.08%	1,329,391
Jun 30, 2026	219.22	219.69	217.25	218.56	218.56	-0.21%	436,018
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