SiTime Corporation - SITM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	250	245.57	245.57	254	243.79	259,188
September 09, 2025	245.77	247.22	247.22	249.74	243.25	352,792
September 08, 2025	239.48	244.57	244.57	245.41	236.13	300,431
September 05, 2025	234.22	234.77	234.77	237.04	229.64	204,600
September 04, 2025	222.77	230.5	230.5	232.28	222.77	378,500
September 03, 2025	231.4	224.49	224.49	232.64	222.12	271,504
September 02, 2025	236.59	232.83	232.83	236.59	229	359,100
August 29, 2025	242.66	241.67	241.67	247.52	238.75	302,200
August 28, 2025	241.26	242.97	242.97	249.88	238.75	411,357
August 27, 2025	245	238.75	238.75	248.38	238.49	365,701
August 26, 2025	232.6	245.94	245.94	248.86	232.28	538,143
August 25, 2025	240	231.63	231.63	240	231.29	417,726
August 22, 2025	223.5	240.98	240.98	242.71	221.53	452,546
August 21, 2025	219.06	223.89	223.89	224.82	217.64	264,616
August 20, 2025	210.22	221.6	221.6	222.28	204.61	465,900
August 19, 2025	225.19	212.77	212.77	227.92	212.25	255,311
August 18, 2025	220.66	226.71	226.71	230.43	220.24	294,005
August 15, 2025	227.01	221.44	221.44	228.49	214.96	355,403
August 14, 2025	219.67	226.74	226.74	228.71	213.66	523,980
August 13, 2025	219.6	218.24	218.24	220.99	214.64	239,430
August 12, 2025	206.24	216.66	216.66	216.82	204.3	436,245
August 11, 2025	199.34	203.06	203.06	209.34	199.12	324,900
August 08, 2025	198.06	199.57	199.57	202.15	195.75	453,521
August 07, 2025	215.99	198.8	198.8	216.38	192	1.11M
August 06, 2025	193.41	210.7	210.7	211.37	187.56	884,400
August 05, 2025	201.26	197.73	197.73	204.71	193.37	222,907
August 04, 2025	196.2	200.36	200.36	200.36	195.38	210,917
August 01, 2025	191.68	193.09	193.09	199.31	186.49	403,900
July 31, 2025	194.42	202.85	202.85	204.51	194.42	522,704
July 30, 2025	195.73	195.38	195.38	200.92	192.19	209,600
July 29, 2025	198.86	193.47	193.47	202.6	192.4	237,939
July 28, 2025	198.1	194.76	194.76	198.16	192.62	243,200
July 25, 2025	194.01	190.16	190.16	194.17	189	255,035
July 24, 2025	196.05	193.62	193.62	200	191.91	202,403
July 23, 2025	197.6	197.84	197.84	197.84	189.27	277,413
July 22, 2025	209.68	197.95	197.95	211.49	194.5	492,107
July 21, 2025	217.41	210.72	210.72	222.37	210.62	251,456
July 18, 2025	214.05	215.4	215.4	216.04	208.99	267,918
July 17, 2025	207.55	209.22	209.22	212.9	205.55	156,036
July 16, 2025	204.38	205.65	205.65	206.42	198.96	251,200
July 15, 2025	209.6	204.38	204.38	213.62	203.62	297,800

SiTime Corporation (SITM) NASDAQ