Skip to main content
Silicon Laboratories Inc. (SLAB)
NASDAQ: SLAB · Real-Time Price · USD
218.42
+0.47 (0.22%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Silicon Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026217.88219.57216.51218.42218.420.22%2,062,556
Jun 25, 2026218.62218.85216.69217.95217.95-0.02%572,162
Jun 24, 2026218.73219.52217.46218.00218.00-0.33%500,248
Jun 23, 2026218.59219.71218.50218.72218.72-0.48%297,544
Jun 22, 2026220.00220.00219.28219.78219.780.01%374,244
Jun 18, 2026219.83220.25218.51219.75219.750.52%735,041
Jun 17, 2026219.72219.72218.31218.61218.61-0.41%1,003,869
Jun 16, 2026220.00220.35218.84219.50219.50-0.38%238,483
Jun 15, 2026219.75220.90218.83220.34220.340.38%351,153
Jun 12, 2026218.70219.67218.04219.51219.510.28%210,669
Jun 11, 2026218.08219.38217.21218.90218.900.47%337,112
Jun 10, 2026217.96218.36217.10217.88217.88-0.42%431,717
Jun 9, 2026219.09219.53217.03218.80218.800.27%948,966
Jun 8, 2026218.95219.13217.80218.20218.200.04%280,017
Jun 5, 2026218.89219.20217.68218.11218.11-0.41%530,338
Jun 4, 2026218.94219.68218.64219.00219.00-0.06%263,269
Jun 3, 2026218.85219.46218.56219.13219.130.17%359,573
Jun 2, 2026217.97219.00217.89218.75218.750.40%257,106
Jun 1, 2026217.42218.86217.21217.88217.880.13%262,713
May 29, 2026218.41218.41216.77217.60217.60-0.37%657,366
May 28, 2026218.12218.47217.98218.41218.410.16%218,873
May 27, 2026219.05219.20217.93218.06218.06-0.45%376,498
May 26, 2026217.53219.17217.53219.05219.050.71%528,922
May 22, 2026217.40218.09217.29217.50217.500.09%500,085
May 21, 2026216.89217.59216.73217.31217.310.19%271,189
May 20, 2026217.00217.25216.36216.89216.890.20%245,398
May 19, 2026215.33216.90215.02216.46216.46-0.06%353,716
May 18, 2026216.83217.24216.48216.60216.60-340,658
May 15, 2026215.85217.20215.85216.59216.59-0.33%573,567
May 14, 2026217.00217.61216.59217.31217.310.17%350,139
May 13, 2026217.80217.80216.58216.95216.950.17%488,858
May 12, 2026217.17217.34215.98216.58216.58-0.29%359,680
May 11, 2026217.35217.97216.46217.21217.21-0.11%438,440
May 8, 2026218.00218.25217.13217.45217.45-0.09%231,896
May 7, 2026216.54218.13216.50217.64217.640.51%446,188
May 6, 2026217.00217.61215.63216.54216.54-0.79%653,247
May 5, 2026217.40218.68216.84218.27218.270.59%482,448
May 4, 2026217.92217.99216.29217.00217.00-0.57%306,460
May 1, 2026217.00218.46216.85218.24218.240.25%434,185
Apr 30, 2026217.28217.94216.53217.70217.700.23%559,408
Apr 29, 2026215.50217.33215.50217.19217.190.69%408,771
Apr 28, 2026215.00215.88214.25215.71215.710.33%686,121
Apr 27, 2026215.50215.96214.20215.00215.00-0.23%549,846
Apr 24, 2026213.30215.74213.30215.50215.500.46%611,449
Apr 23, 2026215.00215.00213.09214.52214.520.14%455,957
Apr 22, 2026215.66216.55214.00214.23214.23-0.14%413,054
Apr 21, 2026213.94214.93213.94214.53214.530.28%415,064
Apr 20, 2026213.45214.00212.62213.94213.940.49%321,675
Apr 17, 2026212.28213.74212.10212.89212.890.29%275,720
Apr 16, 2026211.69212.43211.11212.28212.280.19%295,594
Apr 15, 2026210.81211.94210.81211.88211.880.39%347,119
Apr 14, 2026211.50212.00210.95211.06211.06-0.12%313,811
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