SiTime Corporation - SITM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	342.8	350.49	350.49	367.41	340.1	675,293
December 03, 2025	313.61	346.5	346.5	349	310.52	745,029
December 02, 2025	293.68	307.9	307.9	310	288.89	382,600
December 01, 2025	289.61	287.11	287.11	296.8	284.32	365,600
November 28, 2025	294.99	297.7	297.7	301.53	292.68	128,329
November 26, 2025	286.77	289.29	289.29	295.83	284.28	262,227
November 25, 2025	279.61	286.64	286.64	289.42	264.79	225,410
November 24, 2025	269.83	279.61	279.61	284.32	269.83	233,800
November 21, 2025	252.6	267.87	267.87	274.38	243.68	439,011
November 20, 2025	284.31	252.76	252.76	287.67	251.16	386,800
November 19, 2025	256.2	270.3	270.3	278	255.97	390,838
November 18, 2025	263.49	255.49	255.49	268.76	252.02	452,237
November 17, 2025	278.82	268.85	268.85	285.42	265.2	310,559
November 14, 2025	275.19	282.58	282.58	297.78	275.19	372,500
November 13, 2025	300.77	288.66	288.66	303.45	279.5	404,200
November 12, 2025	310	305.85	305.85	317.23	303.03	317,300
November 11, 2025	315.07	306.66	306.66	320.79	305.01	257,700
November 10, 2025	342.16	321.49	321.49	347.5	320	471,203
November 07, 2025	323.05	326.94	326.94	330	299.08	527,833
November 06, 2025	329	339.81	339.81	386	327	1.56M
November 05, 2025	279.5	279.07	279.07	288	277.9	396,500
November 04, 2025	273.37	279.31	279.31	287.24	269.64	353,149
November 03, 2025	292.86	288.24	288.24	297.65	287.34	289,488
October 31, 2025	282.76	289.64	289.64	295.77	279.46	343,072
October 30, 2025	278.48	277.14	277.14	285.01	275.22	182,500
October 29, 2025	275.73	277.63	277.63	285.02	272.83	184,700
October 28, 2025	276.38	271.26	271.26	279.6	265	287,992
October 27, 2025	274.26	276.8	276.8	279.7	272.75	241,590
October 24, 2025	282.97	268.11	268.11	286.32	267.12	211,489
October 23, 2025	263.12	273.57	273.57	275.87	263.12	357,238
October 22, 2025	283.38	265.49	265.49	286.79	263.14	451,412
October 21, 2025	290.53	289.76	289.76	295.99	284.43	181,827
October 20, 2025	278.48	291.42	291.42	294.09	275	303,200
October 17, 2025	280.86	272.67	272.67	287.77	272.41	360,627
October 16, 2025	290.19	288.5	288.5	295	282.84	320,800
October 15, 2025	297.95	290	290	302.5	284.42	233,815
October 14, 2025	283.85	288.8	288.8	299.19	282.43	270,000
October 13, 2025	296.57	294.44	294.44	296.57	287.01	218,800
October 10, 2025	310.41	277.65	277.65	314.5	276.26	373,800
October 09, 2025	307.35	309.94	309.94	309.94	302.88	142,227
October 08, 2025	303.05	312.79	312.79	313.79	297.38	296,735
October 07, 2025	314.1	302	302	320.81	300.2	253,965
October 06, 2025	317.76	314.1	314.1	323.66	313.4	245,200
October 03, 2025	303.88	308.17	308.17	314.68	302.49	322,737
October 02, 2025	301.88	300.03	300.03	308	293.94	348,216
October 01, 2025	297.49	295.71	295.71	301.98	289.53	464,400
September 30, 2025	293	301.31	301.31	301.78	291.01	291,010
September 29, 2025	298.33	293.1	293.1	304	290.12	233,400
September 26, 2025	294.61	292.76	292.76	295.83	286.71	250,030
September 25, 2025	282.21	294.36	294.36	298.04	281.04	356,775
September 24, 2025	319	293.69	293.69	319	292	434,436
September 23, 2025	304.79	318.05	318.05	318.37	302.06	412,276
September 22, 2025	313.37	303.88	303.88	318.21	298	485,104
September 19, 2025	307.93	312.85	312.85	313.93	303.17	770,900
September 18, 2025	292.39	305.37	305.37	308.9	287.97	462,437
September 17, 2025	288.92	278.22	278.22	288.92	272.7	354,057
September 16, 2025	279.85	288.61	288.61	289.33	279.85	497,453
September 15, 2025	264.28	279.13	279.13	285.1	262.5	604,171
September 12, 2025	259.31	260	260	260.22	255.08	257,459
September 11, 2025	248.59	258.57	258.57	258.97	248.59	402,500

SiTime Corporation (SITM) NASDAQ