Advertisement
U.S. markets open in 2 hours 26 minutes

Silicon Laboratories Inc. (SLAB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
140.25+7.43 (+5.59%)
At close: 04:00PM EDT
141.50 +1.25 (+0.89%)
After hours: 07:56PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024134.18140.30133.60140.25140.25225,100
Mar 26, 2024134.14134.28132.10132.82132.82147,600
Mar 25, 2024132.32134.10130.38132.60132.60141,000
Mar 22, 2024134.28136.96134.19134.75134.75165,200
Mar 21, 2024134.67138.49134.67135.06135.06213,700
Mar 20, 2024128.60132.70127.47131.60131.60176,000
Mar 19, 2024127.52130.41127.14129.03129.03178,600
Mar 18, 2024132.59132.59129.38129.81129.81227,400
Mar 15, 2024131.84134.47130.49130.90130.90490,100
Mar 14, 2024139.17139.67132.10134.05134.05307,100
Mar 13, 2024142.68144.75139.20140.16140.16251,700
Mar 12, 2024146.99147.51142.01144.68144.68169,700
Mar 11, 2024145.15147.19143.74145.33145.33240,100
Mar 08, 2024152.79153.70146.15146.33146.33232,000
Mar 07, 2024149.12154.91148.52151.99151.99367,500
Mar 06, 2024143.43148.25143.22147.23147.23359,600
Mar 05, 2024140.68141.75139.01140.00140.00311,000
Mar 04, 2024143.76143.76140.18142.82142.82211,200
Mar 01, 2024139.43142.78137.05141.64141.64176,000
Feb 29, 2024138.03139.32135.99137.54137.54293,200
Feb 28, 2024134.88135.95133.90134.99134.99183,300
Feb 27, 2024137.91139.00135.65136.12136.12163,000
Feb 26, 2024133.84137.04133.22136.10136.10197,800
Feb 23, 2024135.14135.14131.04132.99132.99246,500
Feb 22, 2024139.76139.76134.99135.11135.11175,600
Feb 21, 2024136.33136.40134.68135.52135.52272,800
Feb 20, 2024137.10139.24136.42137.83137.83216,200
Feb 16, 2024140.92142.30138.62139.75139.75261,300
Feb 15, 2024142.59144.75141.02141.95141.95462,400
Feb 14, 2024139.10141.32137.41140.91140.91619,900
Feb 13, 2024137.18140.43135.44136.66136.66406,100
Feb 12, 2024142.56145.39141.80144.63144.63298,400
Feb 09, 2024138.44144.47137.28142.46142.46508,100
Feb 08, 2024136.00137.55131.80137.27137.27423,100
Feb 07, 2024130.42136.39127.74133.71133.71828,600
Feb 06, 2024119.69119.69115.35118.30118.30643,100
Feb 05, 2024121.77122.26118.61120.12120.12195,000
Feb 02, 2024120.11122.07119.27121.38121.38255,300
Feb 01, 2024124.26124.75119.06122.35122.35384,000
Jan 31, 2024123.64128.78123.00123.36123.36654,500
Jan 30, 2024128.05129.50122.44123.55123.55603,300
Jan 29, 2024128.75131.49127.74131.46131.46274,200
Jan 26, 2024130.85131.86128.17128.43128.43225,100
Jan 25, 2024136.00136.00130.80131.72131.72319,300
Jan 24, 2024135.08136.61133.00133.01133.01319,000
Jan 23, 2024131.03134.19130.14133.84133.84291,600
Jan 22, 2024127.33129.88126.65129.69129.69252,000
Jan 19, 2024123.65126.79122.37126.33126.33233,700
Jan 18, 2024120.59123.03119.79122.21122.21409,800
Jan 17, 2024116.74117.14114.35116.81116.81192,100
Jan 16, 2024117.37118.87114.98118.84118.84205,800
Jan 12, 2024121.96122.50118.00118.08118.08211,800
Jan 11, 2024123.84124.79119.93120.92120.92340,900
Jan 10, 2024124.08125.18121.74124.12124.12245,000
Jan 09, 2024122.59126.32122.59124.63124.63168,300
Jan 08, 2024121.37126.71120.84125.10125.10251,100
Jan 05, 2024120.30122.81119.00120.59120.59200,700
Jan 04, 2024119.58121.86117.70121.07121.07338,200
Jan 03, 2024127.09127.09121.20121.49121.49427,100
Jan 02, 2024131.02131.18126.44127.88127.88356,900
Dec 29, 2023135.24136.09132.09132.27132.27203,400
Dec 28, 2023135.42136.46134.79135.45135.45141,500
Dec 27, 2023135.96136.83134.49135.68135.68162,100
Dec 26, 2023133.04135.85133.02135.18135.18147,400
Dec 22, 2023132.29133.75131.10132.01132.01172,700
Dec 21, 2023129.60131.71129.01131.69131.69242,200
Dec 20, 2023129.59131.71126.45126.56126.56245,700
Dec 19, 2023131.03132.69130.15130.37130.37271,800
Dec 18, 2023132.48132.68127.95130.36130.36343,700
Dec 15, 2023132.76134.42130.84133.30133.301,105,400
Dec 14, 2023124.51131.35123.01131.23131.23713,400
Dec 13, 2023120.41122.24116.70121.84121.84477,800
Dec 12, 2023122.65122.65120.42120.46120.46350,800
Dec 11, 2023119.89124.13119.82122.82122.82570,700
Dec 08, 2023118.83123.47118.77121.89121.891,311,500
Dec 07, 2023112.32118.27110.21117.67117.67670,500
Dec 06, 2023112.56113.44110.82111.33111.33378,600
Dec 05, 2023108.90111.21107.05110.65110.65504,000
Dec 04, 2023108.22110.21107.76109.87109.87360,500
Dec 01, 2023104.66109.32104.37109.08109.08485,200
Nov 30, 2023102.45105.63101.59105.37105.37505,100
Nov 29, 2023102.50105.29102.03102.28102.28267,000
Nov 28, 2023100.32101.1599.07101.06101.06189,800
Nov 27, 2023100.92101.8999.58101.01101.01206,900
Nov 24, 2023101.47102.65100.95101.83101.8393,400
Nov 22, 2023102.59103.50101.74101.81101.81256,800
Nov 21, 2023103.00103.00100.26101.01101.01255,700
Nov 20, 202399.70104.0399.13104.00104.00428,800
Nov 17, 2023100.95100.9899.37100.00100.00247,300
Nov 16, 2023102.22102.9099.69100.04100.04216,900
Nov 15, 2023100.95105.93100.55103.12103.12529,100
Nov 14, 202397.75100.9997.28100.39100.39302,300
Nov 13, 202394.0194.5393.3093.7193.71269,400
Nov 10, 202395.5696.3892.5594.7794.77400,900
Nov 09, 202395.4896.6294.0294.1594.15530,800
Nov 08, 202394.1095.4393.2594.3194.31495,200
Nov 07, 202391.3794.7391.3793.7993.79502,200
Nov 06, 202391.5394.3690.6592.1992.19612,700
Nov 03, 202389.7794.8089.5191.5491.54711,200
Nov 02, 202388.6788.9784.0888.2788.271,689,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...