Silicon Laboratories Inc. (SLAB)
NASDAQ: SLAB · Real-Time Price · USD
144.75
-3.75 (-2.53%)
At close: Jan 7, 2026, 4:00 PM EST
146.00
+1.25 (0.86%)
After-hours: Jan 7, 2026, 7:42 PM EST
Silicon Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 146.39 | 147.00 | 142.55 | 144.75 | 144.75 | -2.53% | 321,261 |
| Jan 6, 2026 | 138.12 | 148.50 | 135.25 | 148.50 | 148.50 | 7.66% | 421,087 |
| Jan 5, 2026 | 132.81 | 139.93 | 132.32 | 137.93 | 137.93 | 4.55% | 208,707 |
| Jan 2, 2026 | 132.82 | 135.80 | 131.69 | 131.93 | 131.93 | 0.94% | 186,751 |
| Dec 31, 2025 | 132.89 | 133.32 | 129.98 | 130.70 | 130.70 | -1.65% | 150,983 |
| Dec 30, 2025 | 132.79 | 135.02 | 131.61 | 132.89 | 132.89 | 0.14% | 178,573 |
| Dec 29, 2025 | 134.24 | 135.60 | 131.68 | 132.70 | 132.70 | -1.25% | 123,482 |
| Dec 26, 2025 | 135.15 | 135.16 | 133.51 | 134.38 | 134.38 | -0.22% | 86,275 |
| Dec 24, 2025 | 136.02 | 136.02 | 133.55 | 134.67 | 134.67 | -0.50% | 82,675 |
| Dec 23, 2025 | 134.99 | 136.73 | 133.99 | 135.34 | 135.34 | -0.37% | 175,828 |
| Dec 22, 2025 | 137.35 | 139.23 | 135.29 | 135.84 | 135.84 | 0.60% | 190,398 |
| Dec 19, 2025 | 135.39 | 137.10 | 134.30 | 135.03 | 135.03 | 0.40% | 400,436 |
| Dec 18, 2025 | 134.01 | 137.06 | 133.69 | 134.49 | 134.49 | 1.53% | 318,467 |
| Dec 17, 2025 | 134.37 | 140.01 | 131.46 | 132.46 | 132.46 | -1.40% | 510,113 |
| Dec 16, 2025 | 134.37 | 136.80 | 133.33 | 134.34 | 134.34 | -0.15% | 279,762 |
| Dec 15, 2025 | 136.80 | 138.06 | 132.42 | 134.54 | 134.54 | -1.36% | 391,354 |
| Dec 12, 2025 | 142.00 | 142.36 | 135.41 | 136.39 | 136.39 | -4.60% | 343,380 |
| Dec 11, 2025 | 146.52 | 146.52 | 141.99 | 142.97 | 142.97 | -1.97% | 272,428 |
| Dec 10, 2025 | 141.08 | 146.62 | 139.88 | 145.85 | 145.85 | 3.15% | 290,399 |
| Dec 9, 2025 | 139.36 | 142.78 | 138.05 | 141.39 | 141.39 | 1.52% | 285,308 |
| Dec 8, 2025 | 142.47 | 143.29 | 138.00 | 139.27 | 139.27 | -1.59% | 269,095 |
| Dec 5, 2025 | 139.80 | 142.94 | 138.91 | 141.52 | 141.52 | 2.00% | 324,032 |
| Dec 4, 2025 | 137.46 | 140.89 | 136.98 | 138.74 | 138.74 | 0.77% | 363,997 |
| Dec 3, 2025 | 130.59 | 137.92 | 129.45 | 137.68 | 137.68 | 6.41% | 253,852 |
| Dec 2, 2025 | 127.71 | 130.79 | 127.00 | 129.39 | 129.39 | 2.17% | 244,232 |
| Dec 1, 2025 | 125.64 | 127.39 | 125.06 | 126.64 | 126.64 | -0.74% | 220,890 |
| Nov 28, 2025 | 126.23 | 128.07 | 125.83 | 127.58 | 127.58 | 1.16% | 136,286 |
| Nov 26, 2025 | 123.41 | 126.68 | 123.21 | 126.12 | 126.12 | 2.12% | 243,383 |
| Nov 25, 2025 | 121.36 | 123.62 | 120.36 | 123.50 | 123.50 | 1.96% | 212,327 |
| Nov 24, 2025 | 120.13 | 123.83 | 119.81 | 121.12 | 121.12 | 0.17% | 291,885 |
| Nov 21, 2025 | 116.45 | 121.52 | 115.51 | 120.92 | 120.92 | 4.17% | 359,882 |
| Nov 20, 2025 | 120.53 | 121.58 | 115.81 | 116.08 | 116.08 | -1.62% | 265,782 |
| Nov 19, 2025 | 116.64 | 119.31 | 116.64 | 117.99 | 117.99 | 1.11% | 315,487 |
| Nov 18, 2025 | 117.46 | 118.98 | 115.73 | 116.69 | 116.69 | -0.62% | 269,293 |
| Nov 17, 2025 | 120.61 | 121.89 | 116.22 | 117.42 | 117.42 | -3.67% | 196,559 |
| Nov 14, 2025 | 120.71 | 123.38 | 119.81 | 121.89 | 121.89 | -1.46% | 212,175 |
| Nov 13, 2025 | 126.83 | 127.93 | 122.74 | 123.70 | 123.70 | -2.56% | 273,841 |
| Nov 12, 2025 | 128.51 | 130.25 | 126.28 | 126.95 | 126.95 | -0.52% | 185,111 |
| Nov 11, 2025 | 130.54 | 130.90 | 125.59 | 127.61 | 127.61 | -2.31% | 335,413 |
| Nov 10, 2025 | 128.95 | 131.50 | 127.69 | 130.63 | 130.63 | 3.33% | 304,808 |
| Nov 7, 2025 | 128.09 | 129.09 | 124.42 | 126.42 | 126.42 | -2.94% | 304,532 |
| Nov 6, 2025 | 128.82 | 133.00 | 126.76 | 130.25 | 130.25 | 0.57% | 423,910 |
| Nov 5, 2025 | 127.22 | 131.42 | 124.00 | 129.51 | 129.51 | 2.16% | 392,951 |
| Nov 4, 2025 | 126.80 | 127.95 | 120.03 | 126.77 | 126.77 | -0.93% | 438,261 |
| Nov 3, 2025 | 130.55 | 131.96 | 126.38 | 127.96 | 127.96 | -2.38% | 493,269 |
| Oct 31, 2025 | 131.14 | 132.65 | 130.34 | 131.08 | 131.08 | -0.50% | 266,575 |
| Oct 30, 2025 | 131.94 | 134.48 | 130.82 | 131.74 | 131.74 | -0.45% | 214,113 |
| Oct 29, 2025 | 136.89 | 137.14 | 131.13 | 132.33 | 132.33 | -3.26% | 242,232 |
| Oct 28, 2025 | 134.94 | 140.37 | 132.87 | 136.79 | 136.79 | 1.21% | 290,784 |
| Oct 27, 2025 | 136.02 | 136.90 | 133.66 | 135.15 | 135.15 | 0.02% | 269,476 |