NASDAQ : SLAB
Silicon Laboratories Inc. — Price history
Technology · Semiconductors · United States
Last price 222.35 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.42B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Silicon Laboratories Inc. (SLAB) closed at 222.1 USD on 2026-11-03. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-03 | 222.05 | 222.45 | 222.05 | 222.1 | 3,963 | +0.00% |
| 2026-11-02 | 222.5 | 222.77 | 221.9 | 222.1 | 460,824 | -0.16% |
| 2026-10-30 | 221.65 | 222.78 | 221.4 | 222.45 | 488,431 | +0.04% |
| 2026-10-29 | 221.96 | 222.63 | 221.49 | 222.35 | 184,956 | +0.27% |
| 2026-10-28 | 221.82 | 221.96 | 221.32 | 221.76 | 233,380 | +0.00% |
| 2026-10-27 | 221.54 | 222.14 | 221.27 | 221.75 | 237,037 | +0.23% |
| 2026-10-26 | 221.4 | 221.8 | 220.97 | 221.25 | 253,504 | -0.01% |
| 2026-10-23 | 221 | 221.35 | 221 | 221.27 | 268,256 | +0.07% |
| 2026-10-22 | 221.25 | 221.62 | 221.11 | 221.12 | 340,943 | -0.27% |
| 2026-10-21 | 221.22 | 221.77 | 221.09 | 221.71 | 283,634 | +0.28% |
| 2026-10-20 | 221 | 221.5 | 220.86 | 221.1 | 179,502 | +0.05% |
| 2026-10-19 | 221 | 221.73 | 220.98 | 220.99 | 284,824 | +0.00% |
| 2026-10-16 | 221.26 | 221.69 | 220.56 | 221 | 303,183 | -0.02% |
| 2026-10-15 | 221.49 | 222.025 | 220.93 | 221.05 | 503,607 | -0.02% |
| 2026-10-14 | 221.1 | 221.85 | 220.97 | 221.09 | 435,319 | -0.03% |
| 2026-10-13 | 221.7 | 221.9 | 221.15 | 221.15 | 191,722 | -0.25% |
| 2026-10-12 | 222.02 | 222.02 | 221.5 | 221.7 | 364,711 | -0.15% |
| 2026-10-09 | 221.77 | 222.2 | 221.22 | 222.04 | 151,576 | +0.13% |
| 2026-10-08 | 221.86 | 222.28 | 221.55 | 221.75 | 565,271 | -0.09% |
| 2026-10-07 | 222.9 | 222.9 | 221.6 | 221.945 | 339,205 | -0.30% |
| 2026-10-06 | 222.66 | 223.053 | 222.53 | 222.62 | 308,228 | -0.08% |
| 2026-10-05 | 222.34 | 223.14 | 222.29 | 222.8 | 384,011 | +0.02% |
| 2026-10-02 | 223 | 223.5 | 222.24 | 222.76 | 304,274 | +0.11% |
| 2026-10-01 | 221.53 | 222.92 | 221.49 | 222.51 | 382,128 | +0.42% |
| 2026-09-30 | 221.9 | 221.94 | 221.325 | 221.58 | 279,136 | +0.19% |
| 2026-09-29 | 221.12 | 221.58 | 221.03 | 221.17 | 453,313 | +0.06% |
| 2026-09-28 | 221.59 | 221.8 | 220.779 | 221.03 | 140,348 | -0.09% |
| 2026-09-25 | 221.3 | 221.59 | 220.94 | 221.24 | 161,772 | -0.06% |
| 2026-09-24 | 221.7 | 222.17 | 221.15 | 221.38 | 434,173 | +0.06% |
| 2026-09-23 | 221.97 | 222.36 | 221.09 | 221.25 | 202,202 | -0.32% |
| 2026-09-22 | 221 | 222.15 | 220.75 | 221.97 | 166,187 | +0.50% |
| 2026-09-21 | 221 | 221.045 | 220.28 | 220.87 | 469,787 | +0.17% |
| 2026-09-18 | 219.86 | 220.595 | 219.805 | 220.5 | 374,023 | +0.36% |
| 2026-09-17 | 220.12 | 220.24 | 219.48 | 219.7 | 192,671 | +0.00% |
| 2026-09-16 | 220 | 220.454 | 219.575 | 219.71 | 166,429 | -0.12% |
| 2026-09-15 | 219.3 | 220.03 | 219.2 | 219.97 | 232,750 | +0.31% |
| 2026-09-14 | 219.25 | 219.96 | 219 | 219.28 | 315,019 | -0.48% |
| 2026-09-11 | 219.36 | 220.51 | 219.1 | 220.33 | 126,546 | +0.54% |
| 2026-09-10 | 219.81 | 219.845 | 216.88 | 219.15 | 503,700 | -0.30% |
| 2026-09-09 | 220.3 | 220.3 | 219.202 | 219.82 | 169,818 | -0.08% |
| 2026-09-08 | 221 | 221 | 219.92 | 220 | 206,713 | -0.26% |
| 2026-09-04 | 222.49 | 222.49 | 219.945 | 220.58 | 346,881 | -0.06% |
| 2026-09-03 | 220 | 220.83 | 220 | 220.71 | 362,685 | +0.22% |
| 2026-09-02 | 219 | 220.46 | 219 | 220.23 | 610,487 | +0.51% |
| 2026-09-01 | 218.63 | 219.33 | 218.63 | 219.12 | 324,668 | +0.03% |
| 2026-08-31 | 218.98 | 219.2 | 218.19 | 219.05 | 429,522 | +0.23% |
| 2026-08-28 | 219.2 | 219.2 | 218.48 | 218.54 | 246,464 | -0.19% |
| 2026-08-27 | 218.7 | 219.06 | 218.448 | 218.95 | 206,425 | +0.05% |
| 2026-08-26 | 218.49 | 219.1 | 218.26 | 218.83 | 152,844 | +0.21% |
| 2026-08-25 | 218.26 | 218.645 | 217.845 | 218.37 | 339,714 | +0.13% |
| 2026-08-24 | 218 | 218.339 | 217.61 | 218.08 | 275,712 | +0.04% |
| 2026-08-21 | 218.65 | 218.69 | 217.845 | 218 | 430,329 | -0.05% |
| 2026-08-20 | 219 | 219.11 | 217.79 | 218.1 | 395,151 | -0.37% |
| 2026-08-19 | 219.4 | 219.4 | 218.69 | 218.92 | 346,192 | -0.04% |
| 2026-08-18 | 218.93 | 219.3 | 218.5 | 219 | 213,839 | -0.13% |
| 2026-08-17 | 218.68 | 219.48 | 218.55 | 219.29 | 271,096 | +0.40% |
| 2026-08-14 | 218.21 | 218.87 | 218.2 | 218.41 | 238,727 | +0.05% |
| 2026-08-13 | 219.15 | 219.2 | 217.77 | 218.3 | 238,651 | -0.24% |
| 2026-08-12 | 218.32 | 219.45 | 218.24 | 218.83 | 253,878 | -0.05% |
| 2026-08-11 | 218.6 | 219.24 | 218.11 | 218.94 | 175,659 | +0.23% |
| 2026-08-10 | 219.21 | 219.21 | 217.995 | 218.43 | 192,043 | -0.36% |
| 2026-08-07 | 218.65 | 219.42 | 218.625 | 219.21 | 166,707 | +0.34% |
| 2026-08-06 | 218.4 | 219.745 | 218.4 | 218.47 | 171,032 | +0.11% |
| 2026-08-05 | 218.9 | 218.9 | 217.93 | 218.23 | 189,404 | -0.07% |
| 2026-08-04 | 218.15 | 219.23 | 217.795 | 218.39 | 173,709 | +0.18% |
| 2026-08-03 | 217.84 | 218.49 | 217.8 | 218 | 182,082 | +0.23% |
| 2026-07-31 | 217.21 | 218.18 | 216.85 | 217.5 | 280,134 | +0.26% |
| 2026-07-30 | 217.24 | 218.29 | 216.34 | 216.93 | 311,543 | +0.23% |
| 2026-07-29 | 217.5 | 217.81 | 216.25 | 216.44 | 399,632 | -0.37% |
| 2026-07-28 | 217 | 218.25 | 216.68 | 217.25 | 394,626 | -0.02% |
| 2026-07-27 | 217.8 | 217.8 | 216.82 | 217.29 | 218,393 | +0.19% |
| 2026-07-24 | 217.22 | 217.43 | 216.66 | 216.88 | 219,214 | +0.06% |
| 2026-07-23 | 217 | 217.55 | 216.025 | 216.76 | 405,396 | -0.19% |
| 2026-07-22 | 217.94 | 217.94 | 217.01 | 217.17 | 365,162 | -0.11% |
| 2026-07-21 | 217.89 | 218.095 | 217.235 | 217.4 | 247,943 | +0.02% |
| 2026-07-20 | 217.685 | 217.97 | 217.25 | 217.36 | 292,350 | -0.05% |
| 2026-07-17 | 217.4 | 218.27 | 217.3 | 217.47 | 355,788 | -0.41% |
| 2026-07-16 | 218.07 | 218.68 | 217.98 | 218.37 | 364,068 | +0.08% |
| 2026-07-15 | 217.8 | 218.86 | 217.8 | 218.19 | 275,283 | +0.09% |
| 2026-07-14 | 219.47 | 219.47 | 217.55 | 218 | 241,048 | -0.34% |
| 2026-07-13 | 218.66 | 219.105 | 218.1 | 218.75 | 175,114 | +0.05% |
| 2026-07-10 | 218.68 | 219.19 | 218.47 | 218.63 | 384,442 | -0.02% |
| 2026-07-09 | 219 | 219.02 | 218.133 | 218.68 | 205,793 | +0.16% |
| 2026-07-08 | 217.53 | 219.33 | 217.31 | 218.32 | 217,414 | +0.24% |
| 2026-07-07 | 217.3 | 218.18 | 217.3 | 217.8 | 210,550 | +0.11% |
| 2026-07-06 | 217.95 | 218.735 | 217.13 | 217.57 | 405,187 | -0.30% |
| 2026-07-02 | 218.2 | 218.545 | 217.47 | 218.22 | 623,209 | -0.07% |
| 2026-07-01 | 218.04 | 219.28 | 217.4 | 218.38 | 1,329,391 | -0.08% |
| 2026-06-30 | 219.22 | 219.685 | 217.25 | 218.56 | 436,018 | -0.21% |
| 2026-06-29 | 218.84 | 219.36 | 217.05 | 219.03 | 317,245 | +0.28% |
| 2026-06-26 | 217.88 | 219.565 | 216.51 | 218.42 | 2,075,763 | +0.22% |
| 2026-06-25 | 218.62 | 218.85 | 216.685 | 217.95 | 581,860 | -0.02% |
| 2026-06-24 | 218.73 | 219.52 | 217.46 | 218 | 500,248 | -0.33% |
| 2026-06-23 | 218.59 | 219.71 | 218.5 | 218.72 | 297,544 | -0.48% |
| 2026-06-22 | 220 | 220 | 219.28 | 219.78 | 374,244 | +0.01% |
| 2026-06-18 | 219.83 | 220.25 | 218.51 | 219.75 | 735,041 | +0.52% |
| 2026-06-17 | 219.72 | 219.72 | 218.31 | 218.61 | 1,003,869 | -0.41% |
| 2026-06-16 | 220 | 220.35 | 218.835 | 219.5 | 238,483 | -0.38% |
| 2026-06-15 | 219.75 | 220.895 | 218.83 | 220.34 | 351,153 | +0.38% |
| 2026-06-12 | 218.7 | 219.67 | 218.035 | 219.51 | 210,669 | +0.28% |
| 2026-06-11 | 218.08 | 219.38 | 217.21 | 218.9 | 337,112 | +0.47% |
| 2026-06-10 | 217.955 | 218.36 | 217.1 | 217.88 | 431,717 | -0.42% |
| 2026-06-09 | 219.09 | 219.53 | 217.03 | 218.8 | 948,966 | +0.27% |
| 2026-06-08 | 218.95 | 219.13 | 217.795 | 218.2 | 280,017 | +0.04% |
| 2026-06-05 | 218.89 | 219.195 | 217.68 | 218.11 | 530,338 | -0.41% |
| 2026-06-04 | 218.94 | 219.68 | 218.64 | 219 | 263,269 | -0.06% |
| 2026-06-03 | 218.85 | 219.455 | 218.56 | 219.13 | 359,573 | +0.17% |
| 2026-06-02 | 217.97 | 219 | 217.89 | 218.75 | 257,106 | +0.40% |
| 2026-06-01 | 217.42 | 218.86 | 217.21 | 217.88 | 262,713 | +0.13% |
| 2026-05-29 | 218.41 | 218.41 | 216.77 | 217.6 | 657,366 | -0.37% |
| 2026-05-28 | 218.12 | 218.47 | 217.98 | 218.41 | 218,873 | +0.16% |
| 2026-05-27 | 219.05 | 219.2 | 217.93 | 218.06 | 376,498 | -0.45% |
| 2026-05-26 | 217.53 | 219.165 | 217.53 | 219.05 | 528,922 | +0.71% |
| 2026-05-22 | 217.4 | 218.09 | 217.29 | 217.5 | 500,085 | +0.09% |
| 2026-05-21 | 216.89 | 217.59 | 216.73 | 217.31 | 271,189 | +0.19% |
| 2026-05-20 | 217 | 217.25 | 216.36 | 216.89 | 245,398 | +0.20% |
| 2026-05-19 | 215.33 | 216.9 | 215.02 | 216.46 | 353,716 | -0.06% |
| 2026-05-18 | 216.83 | 217.24 | 216.48 | 216.6 | 340,658 | +0.00% |
| 2026-05-15 | 215.85 | 217.2 | 215.85 | 216.59 | 573,567 | -0.33% |
| 2026-05-14 | 217 | 217.605 | 216.59 | 217.31 | 350,139 | +0.17% |