Silicon Laboratories Inc. - SLAB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	130.59	137.68	137.68	137.92	129.45	253,900
December 02, 2025	127.71	129.39	129.39	130.79	127	244,232
December 01, 2025	125.64	126.64	126.64	127.39	125.06	220,900
November 28, 2025	126.23	127.58	127.58	128.07	125.83	136,300
November 26, 2025	123.41	126.12	126.12	126.68	123.21	243,400
November 25, 2025	121.36	123.5	123.5	123.62	120.36	212,327
November 24, 2025	120.13	121.12	121.12	123.83	119.81	291,900
November 21, 2025	116.45	120.92	120.92	121.52	115.51	359,900
November 20, 2025	120.53	116.08	116.08	121.58	115.81	265,800
November 19, 2025	116.64	117.99	117.99	119.31	116.64	315,487
November 18, 2025	117.46	116.69	116.69	118.98	115.73	269,300
November 17, 2025	120.61	117.42	117.42	121.89	116.22	196,600
November 14, 2025	120.71	121.89	121.89	123.38	119.81	212,200
November 13, 2025	126.83	123.7	123.7	127.93	122.74	273,800
November 12, 2025	128.51	126.95	126.95	130.25	126.28	184,900
November 11, 2025	130.54	127.61	127.61	130.9	125.59	335,400
November 10, 2025	128.95	130.63	130.63	131.5	127.69	304,808
November 07, 2025	128.09	126.42	126.42	129.09	124.42	304,532
November 06, 2025	128.82	130.25	130.25	133	126.76	423,910
November 05, 2025	127.22	129.51	129.51	131.42	124	393,000
November 04, 2025	126.8	126.77	126.77	127.95	120.03	438,300
November 03, 2025	130.55	127.96	127.96	131.96	126.38	493,300
October 31, 2025	131.14	131.08	131.08	132.65	130.34	266,600
October 30, 2025	131.94	131.74	131.74	134.48	130.82	214,113
October 29, 2025	136.89	132.33	132.33	137.14	131.13	242,232
October 28, 2025	134.94	136.79	136.79	140.37	132.87	290,800
October 27, 2025	136.02	135.15	135.15	136.9	133.66	269,500
October 24, 2025	137.15	135.12	135.12	137.15	134.26	168,000
October 23, 2025	130.81	134.48	134.48	135	130.24	150,928
October 22, 2025	131.18	131.87	131.87	133.04	129.5	325,708
October 21, 2025	136.35	134.04	134.04	136.56	132.75	236,600
October 20, 2025	137.73	137.48	137.48	139.88	133.57	224,300
October 17, 2025	136.5	136.11	136.11	137.87	135.01	173,042
October 16, 2025	138.32	137.78	137.78	138.94	134.92	214,800
October 15, 2025	133.31	137.29	137.29	137.39	131.81	215,447
October 14, 2025	125.14	130.79	130.79	132	125.14	224,900
October 13, 2025	126.33	129.05	129.05	130	125.45	218,700
October 10, 2025	133.78	122.18	122.18	134.04	121.75	417,400
October 09, 2025	134.99	134.06	134.06	135.59	131.84	150,152
October 08, 2025	132	134.91	134.91	135.85	131.09	193,300
October 07, 2025	135.9	131.69	131.69	136.9	131.1	189,032
October 06, 2025	137.44	135.13	135.13	137.44	133.64	283,832
October 03, 2025	134.48	134.28	134.28	137.25	133.56	205,241
October 02, 2025	132.51	133.53	133.53	134.14	131.26	175,928
October 01, 2025	129.53	130.79	130.79	131.58	129	209,727
September 30, 2025	129.69	131.13	131.13	131.48	128.79	239,100
September 29, 2025	131.7	128.88	128.88	131.88	128.59	251,700
September 26, 2025	130.14	130.64	130.64	134.4	128.7	310,800
September 25, 2025	130.09	130.06	130.06	131.1	128.15	168,800
September 24, 2025	133.27	132	132	133.92	131.2	197,941
September 23, 2025	137.14	133.51	133.51	138.01	133.37	264,516
September 22, 2025	137.44	136.99	136.99	139.03	136.49	174,500
September 19, 2025	141.1	137.18	137.18	141.32	136.85	507,240
September 18, 2025	139.99	141.29	141.29	143.46	139.95	320,500
September 17, 2025	134.5	136.17	136.17	141.01	133.07	245,400
September 16, 2025	135.27	134.51	134.51	135.87	132.5	183,825
September 15, 2025	135	134.53	134.53	136.16	134.2	138,647
September 12, 2025	135.86	133.78	133.78	135.86	132.94	150,000
September 11, 2025	133.49	135.52	135.52	135.66	133.09	197,500
September 10, 2025	136	132.22	132.22	136.57	131.81	200,200

Silicon Laboratories Inc. (SLAB) NASDAQ