Skip to main content
Silicon Laboratories Inc. (SLAB)
NASDAQ: SLAB · Real-Time Price · USD
141.51
+2.77 (2.00%)
At close: Dec 5, 2025, 4:00 PM EST
138.69
-2.82 (-1.99%)
After-hours: Dec 5, 2025, 7:11 PM EST

Silicon Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025139.80142.94138.91141.52141.522.00%324,031
Dec 4, 2025137.46140.89136.98138.74138.740.77%363,997
Dec 3, 2025130.59137.92129.45137.68137.686.41%253,852
Dec 2, 2025127.71130.79127.00129.39129.392.17%244,232
Dec 1, 2025125.64127.39125.06126.64126.64-0.74%220,890
Nov 28, 2025126.23128.07125.83127.58127.581.16%129,170
Nov 26, 2025123.41126.68123.21126.12126.122.12%243,383
Nov 25, 2025121.36123.62120.36123.50123.501.96%212,327
Nov 24, 2025120.13123.83119.81121.12121.120.17%288,241
Nov 21, 2025116.45121.52115.51120.92120.924.17%359,872
Nov 20, 2025120.53121.58115.81116.08116.08-1.62%265,782
Nov 19, 2025116.64119.31116.64117.99117.991.11%315,487
Nov 18, 2025117.46118.98115.73116.69116.69-0.62%269,293
Nov 17, 2025120.61121.89116.22117.42117.42-3.67%196,559
Nov 14, 2025120.71123.38119.81121.89121.89-1.46%212,175
Nov 13, 2025126.83127.93122.74123.70123.70-2.56%273,841
Nov 12, 2025128.51130.25126.28126.95126.95-0.52%185,111
Nov 11, 2025130.54130.90125.59127.61127.61-2.31%335,413
Nov 10, 2025128.95131.50127.69130.63130.633.33%304,808
Nov 7, 2025128.09129.09124.42126.42126.42-2.94%304,532
Nov 6, 2025128.82133.00126.76130.25130.250.57%423,910
Nov 5, 2025127.22131.42124.00129.51129.512.16%392,951
Nov 4, 2025126.80127.95120.03126.77126.77-0.93%438,261
Nov 3, 2025130.55131.96126.38127.96127.96-2.38%493,269
Oct 31, 2025131.14132.65130.34131.08131.08-0.50%266,575
Oct 30, 2025131.94134.48130.82131.74131.74-0.45%214,113
Oct 29, 2025136.89137.14131.13132.33132.33-3.26%242,232
Oct 28, 2025134.94140.37132.87136.79136.791.21%290,784
Oct 27, 2025136.02136.90133.66135.15135.150.02%269,476
Oct 24, 2025137.15137.15134.26135.12135.120.48%167,962
Oct 23, 2025130.81135.00130.24134.48134.481.98%155,539
Oct 22, 2025131.18133.04129.50131.87131.87-1.62%325,708
Oct 21, 2025136.35136.56132.75134.04134.04-2.50%236,596
Oct 20, 2025137.73139.88133.57137.48137.481.01%224,297
Oct 17, 2025136.50137.87135.01136.11136.11-1.21%173,042
Oct 16, 2025138.32138.94134.92137.78137.780.36%214,790
Oct 15, 2025133.31137.39131.81137.29137.294.97%215,447
Oct 14, 2025125.14132.00125.14130.79130.791.35%224,856
Oct 13, 2025126.33130.00125.45129.05129.055.62%218,687
Oct 10, 2025133.78134.05121.75122.18122.18-8.86%417,365
Oct 9, 2025134.99135.59131.84134.06134.06-0.63%150,152
Oct 8, 2025132.00135.86131.09134.91134.912.45%193,286
Oct 7, 2025135.90136.90131.10131.69131.69-2.55%189,032
Oct 6, 2025137.44137.44133.64135.13135.130.63%283,832
Oct 3, 2025134.48137.25133.56134.28134.280.56%205,241
Oct 2, 2025132.51134.14131.27133.53133.532.09%175,928
Oct 1, 2025129.53131.58129.00130.79130.79-0.26%209,727
Sep 30, 2025129.69131.48128.79131.13131.131.75%239,096
Sep 29, 2025131.70131.88128.59128.88128.88-1.35%251,658
Sep 26, 2025130.14134.40128.70130.64130.640.45%310,752
Sep 25, 2025130.09131.10128.15130.06130.06-1.47%168,756
Sep 24, 2025133.27133.92131.20132.00132.00-1.13%197,941
Sep 23, 2025137.14138.01133.37133.51133.51-2.54%264,516
Sep 22, 2025137.44139.03136.49136.99136.99-0.14%174,508
Sep 19, 2025141.10141.32136.85137.18137.18-2.91%507,240
Sep 18, 2025139.99143.46139.95141.29141.293.76%320,457
Sep 17, 2025134.50141.01133.07136.17136.171.23%245,386
Sep 16, 2025135.27135.87132.50134.51134.51-0.01%183,825
Sep 15, 2025135.00136.16134.20134.53134.530.56%138,647
Sep 12, 2025135.86135.86132.94133.78133.78-1.28%149,984
Sep 11, 2025133.49135.66133.09135.52135.522.50%197,452
Sep 10, 2025136.00136.57131.81132.22132.22-2.46%200,160
Sep 9, 2025134.76136.30133.71135.56135.560.59%198,638
Sep 8, 2025136.57136.57134.03134.76134.76-0.53%148,624
Sep 5, 2025136.90138.55134.62135.48135.480.42%177,018
Sep 4, 2025130.40135.00129.46134.92134.922.97%173,651
Sep 3, 2025130.21131.35129.24131.03131.030.57%307,176
Sep 2, 2025130.00131.51127.41130.29130.29-3.02%369,773
Aug 29, 2025137.17137.17133.42134.35134.35-2.25%250,212
Aug 28, 2025140.61141.76137.38137.45137.45-1.59%243,242
Aug 27, 2025140.90141.60139.17139.66139.66-1.52%259,687
Aug 26, 2025143.18144.44141.70141.81141.81-0.29%425,018
Aug 25, 2025144.51145.13142.11142.22142.22-2.00%244,532
Aug 22, 2025136.00145.78135.83145.12145.127.48%548,218
Aug 21, 2025133.10135.51132.27135.02135.020.94%208,987
Aug 20, 2025131.74134.23128.96133.76133.760.94%218,218
Aug 19, 2025132.18133.64131.81132.51132.510.17%275,923
Aug 18, 2025130.98132.94130.43132.29132.291.24%174,033
Aug 15, 2025133.06133.22129.36130.67130.67-1.86%290,049
Aug 14, 2025131.70133.45129.90133.14133.14-1.12%375,539
Aug 13, 2025131.70134.93128.96134.65134.652.89%430,811
Aug 12, 2025126.00131.26124.81130.87130.874.85%433,050
Aug 11, 2025125.68127.48124.39124.82124.82-0.48%359,964
Aug 8, 2025124.56127.09122.35125.42125.420.88%306,584
Aug 7, 2025126.09126.26121.33124.33124.330.46%386,365
Aug 6, 2025124.57124.57120.46123.76123.76-2.37%499,733
Aug 5, 2025134.37134.37119.59126.76126.76-5.08%1,071,523
Aug 4, 2025130.67133.81128.19133.55133.553.71%459,084
Aug 1, 2025128.24130.34126.23128.77128.77-2.28%477,561
Jul 31, 2025133.33134.60129.54131.77131.77-2.72%342,555
Jul 30, 2025138.51138.78133.81135.45135.45-1.22%271,763
Jul 29, 2025137.94139.30136.65137.12137.120.67%284,623
Jul 28, 2025136.12137.33134.41136.21136.211.27%422,083
Jul 25, 2025135.68135.68132.62134.50134.50-0.99%383,336
Jul 24, 2025138.19138.19135.24135.85135.85-2.79%454,009
Jul 23, 2025141.93141.93138.38139.75139.75-1.87%335,667
Jul 22, 2025145.07146.88141.04142.42142.42-2.72%462,550
Jul 21, 2025151.20152.67146.36146.40146.40-2.16%361,295
Jul 18, 2025147.27149.95144.41149.63149.632.92%559,620
Jul 17, 2025140.44146.51138.35145.39145.393.43%505,049