Skip to main content
Silicon Laboratories Inc. (SLAB)
NASDAQ: SLAB · Real-Time Price · USD
215.71
+0.71 (0.33%)
At close: Apr 28, 2026, 4:00 PM EDT
214.71
-1.00 (-0.46%)
After-hours: Apr 28, 2026, 7:48 PM EDT

Silicon Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026215.00215.88214.25215.85215.850.40%686,107
Apr 27, 2026215.50215.96214.20215.00215.00-0.23%536,012
Apr 24, 2026213.30215.74213.30215.50215.500.46%602,145
Apr 23, 2026215.00215.00213.09214.52214.520.14%455,947
Apr 22, 2026215.66216.55214.00214.23214.23-0.14%412,631
Apr 21, 2026213.94214.93213.94214.53214.530.28%410,108
Apr 20, 2026213.45214.00212.62213.94213.940.49%264,540
Apr 17, 2026212.28213.74212.10212.89212.890.29%275,689
Apr 16, 2026211.69212.43211.11212.28212.280.19%294,918
Apr 15, 2026210.81211.94210.81211.88211.880.39%347,019
Apr 14, 2026211.50212.00210.95211.06211.06-0.12%293,654
Apr 13, 2026210.81212.19210.81211.32211.320.05%239,463
Apr 10, 2026210.50211.68210.26211.22211.220.40%272,865
Apr 9, 2026210.68210.92209.97210.38210.380.01%313,506
Apr 8, 2026211.62211.67209.19210.36210.360.17%578,835
Apr 7, 2026209.17210.11208.12210.00210.000.24%468,366
Apr 6, 2026208.63209.50208.25209.49209.490.17%166,042
Apr 2, 2026206.70209.31206.64209.13209.130.68%361,455
Apr 1, 2026208.44209.57207.33207.71207.71-0.21%451,195
Mar 31, 2026207.05208.23206.57208.15208.151.12%291,643
Mar 30, 2026206.05206.72205.25205.85205.85-0.04%313,707
Mar 27, 2026206.71206.75205.52205.93205.93-0.42%275,953
Mar 26, 2026206.54207.50206.32206.79206.79-0.14%175,400
Mar 25, 2026207.41208.00206.75207.07207.07-0.06%226,240
Mar 24, 2026206.36208.11206.36207.19207.190.11%338,327
Mar 23, 2026207.79208.18206.00206.96206.960.34%327,023
Mar 20, 2026205.91207.37205.20206.25206.250.23%713,847
Mar 19, 2026204.30206.99204.30205.78205.780.02%409,232
Mar 18, 2026206.03206.79205.10205.73205.73-0.31%425,533
Mar 17, 2026204.68206.96204.10206.36206.360.82%420,388
Mar 16, 2026203.87204.92203.59204.68204.680.83%640,944
Mar 13, 2026202.63203.08202.03203.00203.000.46%391,911
Mar 12, 2026201.24202.66201.02202.07202.070.18%383,817
Mar 11, 2026203.06203.06201.38201.70201.70-0.46%550,388
Mar 10, 2026202.91204.65202.50202.64202.64-0.38%469,259
Mar 9, 2026202.95204.06201.95203.42203.420.36%640,953
Mar 6, 2026203.02203.68202.30202.70202.70-0.27%700,854
Mar 5, 2026203.21203.80202.89203.25203.25-0.16%1,384,117
Mar 4, 2026204.06204.59202.61203.58203.58-0.03%856,892
Mar 3, 2026204.27205.39202.71203.64203.64-0.62%1,198,935
Mar 2, 2026204.31205.00204.02204.91204.910.19%1,171,551
Feb 27, 2026204.70205.41204.01204.53204.53-0.09%839,946
Feb 26, 2026204.31205.51204.31204.72204.720.27%644,574
Feb 25, 2026204.75204.90204.07204.16204.16-0.09%575,092
Feb 24, 2026204.44204.96204.10204.35204.350.07%634,295
Feb 23, 2026204.91204.99204.00204.20204.20-0.22%673,804
Feb 20, 2026204.75205.51204.18204.64204.64-0.07%738,581
Feb 19, 2026205.71205.86204.54204.79204.79-0.32%759,172
Feb 18, 2026206.41206.82205.39205.45205.45-0.12%674,903
Feb 17, 2026206.95207.27205.57205.69205.69-0.76%1,077,438
Feb 13, 2026207.00207.54206.27207.27207.270.13%919,917
Feb 12, 2026207.95207.96205.65207.00207.00-0.05%1,594,443
Feb 11, 2026208.00208.00206.30207.10207.100.33%1,711,713
Feb 10, 2026206.00207.29205.87206.42206.420.49%1,252,740
Feb 9, 2026208.00208.00204.84205.41205.41-0.53%1,526,282
Feb 6, 2026205.81208.84205.53206.50206.500.62%1,745,534
Feb 5, 2026204.00206.61202.81205.22205.220.89%2,772,670
Feb 4, 2026205.24207.50201.70203.41203.4148.89%8,442,687
Feb 3, 2026143.03144.00134.72136.62136.62-4.74%554,085
Feb 2, 2026140.49146.80139.57143.42143.420.68%274,979
Jan 30, 2026143.21145.23140.51142.45142.45-2.79%320,339
Jan 29, 2026144.63147.01141.50146.54146.541.59%372,965
Jan 28, 2026142.51146.16141.24144.24144.242.65%274,427
Jan 27, 2026141.46142.62140.00140.51140.51-0.07%165,504
Jan 26, 2026144.30145.11138.04140.61140.61-3.26%394,721
Jan 23, 2026150.40151.28144.02145.35145.35-4.03%301,027
Jan 22, 2026154.00157.29150.74151.46151.46-0.32%311,259
Jan 21, 2026148.47153.79147.32151.94151.944.49%292,659
Jan 20, 2026145.59148.50143.93145.41145.41-2.24%419,354
Jan 16, 2026153.27154.90147.58148.74148.74-2.67%406,895
Jan 15, 2026150.23153.91147.86152.82152.822.53%527,019
Jan 14, 2026145.09149.18144.46149.05149.051.78%359,624
Jan 13, 2026145.32149.80145.00146.45146.450.92%300,639
Jan 12, 2026144.59146.55142.13145.12145.12-0.66%361,105
Jan 9, 2026147.00147.29143.59146.09146.09-0.55%372,061
Jan 8, 2026142.70147.87142.00146.90146.901.49%212,024
Jan 7, 2026146.39147.00142.55144.75144.75-2.53%321,367
Jan 6, 2026138.12148.50135.25148.50148.507.66%421,087
Jan 5, 2026132.81139.93132.32137.93137.934.55%208,707
Jan 2, 2026132.82135.80131.69131.93131.930.94%186,752
Dec 31, 2025132.89133.32129.98130.70130.70-1.65%153,388
Dec 30, 2025132.79135.02131.61132.89132.890.14%178,574
Dec 29, 2025134.24135.60131.68132.70132.70-1.25%123,482
Dec 26, 2025135.15135.16133.51134.38134.38-0.22%86,275
Dec 24, 2025136.02136.02133.55134.67134.67-0.50%82,676
Dec 23, 2025134.99136.73133.99135.34135.34-0.37%175,829
Dec 22, 2025137.35139.23135.29135.84135.840.60%190,398
Dec 19, 2025135.39137.10134.30135.03135.030.40%401,684
Dec 18, 2025134.01137.06133.69134.49134.491.53%318,467
Dec 17, 2025134.37140.01131.46132.46132.46-1.40%510,113
Dec 16, 2025134.37136.80133.33134.34134.34-0.15%279,762
Dec 15, 2025136.80138.06132.42134.54134.54-1.36%391,354
Dec 12, 2025142.00142.36135.41136.39136.39-4.60%343,380
Dec 11, 2025146.52146.52141.99142.97142.97-1.97%272,428
Dec 10, 2025141.08146.62139.88145.85145.853.15%290,399
Dec 9, 2025139.36142.78138.05141.39141.391.52%285,308
Dec 8, 2025142.47143.29138.00139.27139.27-1.59%269,095
Dec 5, 2025139.80142.94138.91141.52141.522.00%324,032
Dec 4, 2025137.46140.89136.98138.74138.740.77%363,997
Dec 3, 2025130.59137.92129.45137.68137.686.41%253,852