Silicon Laboratories Inc. SLAB
NASDAQ · United States · Electronic Technology
$222.20+0.62 (+0.28%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $222.19 | +0.28% | $221.53 | $222.92 | $221.49 | 81.43K |
| 2026-09-30 | $221.58 | +0.19% | $221.90 | $221.94 | $221.33 | 279.10K |
| 2026-09-29 | $221.17 | +0.06% | $221.12 | $221.58 | $221.03 | 453.30K |
| 2026-09-28 | $221.03 | -0.09% | $221.59 | $221.80 | $220.78 | 137.20K |
| 2026-09-25 | $221.24 | -0.06% | $221.30 | $221.59 | $220.94 | 161.80K |
| 2026-09-24 | $221.38 | +0.06% | $221.70 | $222.17 | $221.15 | 434.20K |
| 2026-09-23 | $221.25 | -0.32% | $221.97 | $222.36 | $221.09 | 202.20K |
| 2026-09-22 | $221.97 | +0.50% | $221.00 | $222.15 | $220.75 | 166.20K |
| 2026-09-21 | $220.87 | +0.17% | $221.00 | $221.05 | $220.28 | 469.80K |
| 2026-09-18 | $220.50 | +0.36% | $219.86 | $220.60 | $219.81 | 374.00K |
| 2026-09-17 | $219.70 | 0.00% | $220.12 | $220.24 | $219.48 | 192.70K |
| 2026-09-16 | $219.71 | -0.12% | $220.00 | $220.45 | $219.58 | 166.40K |
| 2026-09-15 | $219.97 | +0.31% | $219.30 | $220.03 | $219.20 | 232.70K |
| 2026-09-14 | $219.28 | -0.48% | $219.25 | $219.96 | $219.00 | 315.00K |
| 2026-09-11 | $220.33 | +0.54% | $219.36 | $220.51 | $219.10 | 126.50K |
| 2026-09-10 | $219.15 | -0.30% | $219.81 | $219.85 | $216.88 | 503.70K |
| 2026-09-09 | $219.82 | -0.08% | $220.30 | $220.30 | $219.20 | 169.60K |
| 2026-09-08 | $220.00 | -0.26% | $221.00 | $221.00 | $219.92 | 206.70K |
| 2026-09-04 | $220.58 | -0.06% | $222.49 | $222.49 | $219.95 | 346.60K |
| 2026-09-03 | $220.71 | +0.22% | $220.00 | $220.83 | $220.00 | 362.70K |
| 2026-09-02 | $220.23 | +0.51% | $219.00 | $220.46 | $219.00 | 610.50K |
| 2026-09-01 | $219.12 | +0.03% | $218.63 | $219.33 | $218.63 | 324.70K |
| 2026-08-31 | $219.05 | +0.23% | $218.98 | $219.20 | $218.19 | 429.50K |
| 2026-08-28 | $218.54 | -0.19% | $219.20 | $219.20 | $218.48 | 246.50K |
| 2026-08-27 | $218.95 | +0.05% | $218.70 | $219.06 | $218.45 | 206.40K |
| 2026-08-26 | $218.83 | +0.21% | $218.49 | $219.10 | $218.26 | 152.80K |
| 2026-08-25 | $218.37 | +0.13% | $218.26 | $218.65 | $217.85 | 339.70K |
| 2026-08-24 | $218.08 | +0.04% | $218.00 | $218.34 | $217.61 | 275.70K |
| 2026-08-21 | $218.00 | -0.05% | $218.65 | $218.69 | $217.85 | 430.30K |
| 2026-08-20 | $218.10 | -0.37% | $219.00 | $219.11 | $217.79 | 395.20K |
| 2026-08-19 | $218.92 | -0.04% | $219.40 | $219.40 | $218.69 | 346.20K |
| 2026-08-18 | $219.00 | -0.13% | $218.93 | $219.30 | $218.50 | 213.80K |
| 2026-08-17 | $219.29 | +0.40% | $218.68 | $219.48 | $218.55 | 271.10K |
| 2026-08-14 | $218.41 | +0.05% | $218.21 | $218.87 | $218.20 | 238.70K |
| 2026-08-13 | $218.30 | -0.24% | $219.15 | $219.20 | $217.77 | 238.60K |
| 2026-08-12 | $218.83 | -0.05% | $218.32 | $219.45 | $218.24 | 253.90K |
| 2026-08-11 | $218.94 | +0.23% | $218.60 | $219.24 | $218.11 | 175.60K |
| 2026-08-10 | $218.43 | -0.36% | $219.21 | $219.21 | $218.00 | 192.00K |
| 2026-08-07 | $219.21 | +0.34% | $218.65 | $219.42 | $218.63 | 166.70K |
| 2026-08-06 | $218.47 | +0.11% | $218.40 | $219.75 | $218.40 | 171.00K |
| 2026-08-05 | $218.23 | -0.07% | $218.90 | $218.90 | $217.93 | 189.40K |
| 2026-08-04 | $218.39 | +0.18% | $218.15 | $219.23 | $217.80 | 173.70K |
| 2026-08-03 | $218.00 | +0.23% | $217.84 | $218.49 | $217.80 | 182.10K |
| 2026-07-31 | $217.50 | +0.26% | $217.21 | $218.18 | $216.85 | 280.10K |
| 2026-07-30 | $216.93 | +0.23% | $217.24 | $218.29 | $216.34 | 311.50K |
| 2026-07-29 | $216.44 | -0.37% | $217.50 | $217.81 | $216.25 | 399.60K |
| 2026-07-28 | $217.25 | -0.02% | $217.00 | $218.25 | $216.68 | 394.60K |
| 2026-07-27 | $217.29 | +0.19% | $217.80 | $217.80 | $216.82 | 218.40K |
| 2026-07-24 | $216.88 | +0.06% | $217.22 | $217.43 | $216.66 | 219.20K |
| 2026-07-23 | $216.76 | -0.19% | $217.00 | $217.55 | $216.03 | 405.40K |
| 2026-07-22 | $217.17 | -0.11% | $217.94 | $217.94 | $217.01 | 365.20K |
| 2026-07-21 | $217.40 | +0.02% | $217.89 | $218.10 | $217.24 | 247.90K |
| 2026-07-20 | $217.36 | -0.05% | $217.69 | $217.97 | $217.25 | 292.30K |
| 2026-07-17 | $217.47 | -0.41% | $217.40 | $218.27 | $217.30 | 355.80K |
| 2026-07-16 | $218.37 | +0.08% | $218.07 | $218.68 | $217.98 | 364.10K |
| 2026-07-15 | $218.19 | +0.09% | $217.80 | $218.86 | $217.80 | 275.30K |
| 2026-07-14 | $218.00 | -0.34% | $219.47 | $219.47 | $217.55 | 241.00K |
| 2026-07-13 | $218.75 | +0.05% | $218.66 | $219.11 | $218.10 | 175.10K |
| 2026-07-10 | $218.63 | -0.02% | $218.68 | $219.19 | $218.47 | 384.40K |
| 2026-07-09 | $218.68 | +0.16% | $219.00 | $219.02 | $218.13 | 205.80K |
| 2026-07-08 | $218.32 | +0.24% | $217.53 | $219.33 | $217.31 | 217.40K |
| 2026-07-07 | $217.80 | +0.11% | $217.30 | $218.18 | $217.30 | 210.60K |
| 2026-07-06 | $217.57 | -0.30% | $217.95 | $218.74 | $217.13 | 405.20K |
| 2026-07-02 | $218.22 | -0.07% | $218.20 | $218.55 | $217.47 | 623.20K |
| 2026-07-01 | $218.38 | -0.08% | $218.04 | $219.28 | $217.40 | 1.33M |
| 2026-06-30 | $218.56 | -0.21% | $219.22 | $219.69 | $217.25 | 436.00K |
| 2026-06-29 | $219.03 | +0.28% | $218.84 | $219.36 | $217.05 | 317.20K |
| 2026-06-26 | $218.42 | +0.22% | $217.88 | $219.57 | $216.51 | 2.08M |
| 2026-06-25 | $217.95 | -0.02% | $218.62 | $218.85 | $216.69 | 581.90K |
| 2026-06-24 | $218.00 | -0.33% | $218.73 | $219.52 | $217.46 | 500.20K |
| 2026-06-23 | $218.72 | -0.48% | $218.59 | $219.71 | $218.50 | 297.50K |
| 2026-06-22 | $219.78 | +0.01% | $220.00 | $220.00 | $219.28 | 374.20K |
| 2026-06-18 | $219.75 | +0.52% | $219.83 | $220.25 | $218.51 | 735.00K |
| 2026-06-17 | $218.61 | -0.41% | $219.72 | $219.72 | $218.31 | 1.00M |
| 2026-06-16 | $219.50 | -0.38% | $220.00 | $220.35 | $218.84 | 238.50K |
| 2026-06-15 | $220.34 | +0.38% | $219.75 | $220.90 | $218.83 | 351.10K |
| 2026-06-12 | $219.51 | +0.28% | $218.70 | $219.67 | $218.04 | 210.70K |
| 2026-06-11 | $218.90 | +0.47% | $218.08 | $219.38 | $217.21 | 337.10K |
| 2026-06-10 | $217.88 | -0.42% | $217.96 | $218.36 | $217.10 | 431.60K |
| 2026-06-09 | $218.80 | +0.27% | $219.09 | $219.53 | $217.03 | 949.00K |
| 2026-06-08 | $218.20 | +0.04% | $218.95 | $219.13 | $217.80 | 280.00K |
| 2026-06-05 | $218.11 | -0.41% | $218.89 | $219.20 | $217.68 | 530.30K |
| 2026-06-04 | $219.00 | -0.06% | $218.94 | $219.68 | $218.64 | 263.30K |
| 2026-06-03 | $219.13 | +0.17% | $218.85 | $219.46 | $218.56 | 359.60K |
| 2026-06-02 | $218.75 | +0.40% | $217.97 | $219.00 | $217.89 | 257.10K |
| 2026-06-01 | $217.88 | +0.13% | $217.42 | $218.86 | $217.21 | 262.70K |
| 2026-05-29 | $217.60 | -0.37% | $218.41 | $218.41 | $216.77 | 657.40K |
| 2026-05-28 | $218.41 | +0.16% | $218.12 | $218.47 | $217.98 | 218.90K |
| 2026-05-27 | $218.06 | -0.45% | $219.05 | $219.20 | $217.93 | 376.40K |
| 2026-05-26 | $219.05 | +0.71% | $217.53 | $219.17 | $217.53 | 528.90K |