Skip to main content
IC
Silicon Laboratories Inc. (SLAB)
NASDAQ: SLAB · Real-Time Price · USD
126.31
+9.26 (7.91%)
At close: May 12, 2025, 4:00 PM
126.41
+0.10 (0.08%)
After-hours: May 12, 2025, 4:06 PM EDT

Silicon Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025125.00127.82124.11126.36-7.95%377,311
May 9, 2025112.78117.67112.78117.05117.055.38%306,145
May 8, 2025111.00112.70109.77111.07111.072.20%281,323
May 7, 2025107.69108.84106.01108.68108.681.85%226,535
May 6, 2025104.45107.65102.82106.71106.71-0.28%337,001
May 5, 2025105.38108.40102.27107.01107.01-0.23%251,212
May 2, 2025106.55108.98105.88107.26107.263.70%260,495
May 1, 2025102.59105.02100.87103.43103.431.64%409,906
Apr 30, 202598.99102.1897.77101.76101.760.04%455,582
Apr 29, 202599.40103.6199.40101.72101.72-0.88%266,557
Apr 28, 2025102.55104.62100.97102.62102.62-0.14%201,591
Apr 25, 2025101.98103.70101.26102.76102.76-1.08%319,629
Apr 24, 202598.47104.2798.21103.88103.888.06%398,458
Apr 23, 202599.42101.7296.1396.1396.131.92%420,770
Apr 22, 202592.2095.1790.1794.3294.324.30%661,042
Apr 21, 202588.3090.5987.7390.4390.43-0.08%944,437
Apr 17, 202589.5791.0289.0690.5090.500.56%545,411
Apr 16, 202588.1890.1686.5990.0090.00-1.75%348,760
Apr 15, 202591.1292.5890.4991.6091.600.33%305,441
Apr 14, 202593.3993.4688.7891.3091.301.65%389,037
Apr 11, 202587.2090.4484.0589.8289.821.85%564,938
Apr 10, 202593.2293.5284.3388.1988.19-11.29%865,142
Apr 9, 202586.65101.1982.8299.4199.4115.36%1,632,053
Apr 8, 202594.8696.4684.1386.1786.17-5.50%545,259
Apr 7, 202588.1198.5186.5191.1991.19-0.97%759,116
Apr 4, 202593.6196.2389.0592.0892.08-7.10%507,116
Apr 3, 2025109.89110.8198.8199.1299.12-15.09%319,113
Apr 2, 2025111.76117.79111.76116.73116.732.21%447,843
Apr 1, 2025112.23114.64110.33114.21114.211.46%466,100
Mar 31, 2025111.78114.05109.91112.57112.57-0.41%516,296
Mar 28, 2025118.32119.11110.34113.03113.03-5.47%340,788
Mar 27, 2025121.30122.31118.17119.57119.57-1.48%300,504
Mar 26, 2025122.81123.02119.05121.37121.37-1.35%510,318
Mar 25, 2025123.09126.46122.66123.03123.03-1.80%301,057
Mar 24, 2025127.06127.52123.31125.29125.291.39%192,611
Mar 21, 2025122.41124.28120.68123.57123.57-0.98%417,623
Mar 20, 2025123.82125.58123.34124.79124.79-0.78%228,379
Mar 19, 2025125.02128.30123.52125.77125.770.42%359,528
Mar 18, 2025124.05125.87123.27125.24125.24-1.12%225,463
Mar 17, 2025123.74128.14123.69126.66126.661.94%235,071
Mar 14, 2025124.11125.97121.58124.25124.252.70%238,584
Mar 13, 2025121.31123.70119.29120.98120.98-0.58%322,035
Mar 12, 2025126.15128.94121.54121.68121.68-1.71%822,609
Mar 11, 2025133.32133.32122.22123.80123.80-7.48%626,636
Mar 10, 2025135.72137.37133.33133.81133.81-3.51%445,232
Mar 7, 2025136.05139.27132.90138.68138.682.62%233,139
Mar 6, 2025133.93138.27132.93135.14135.14-1.30%292,339
Mar 5, 2025135.29137.01132.33136.92136.922.21%433,078
Mar 4, 2025133.11136.85129.80133.96133.96-416,801
Mar 3, 2025140.71141.25133.08133.96133.96-4.52%289,201