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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	136	145.12	145.12	145.78	135.82	548,218
August 21, 2025	133.1	135.02	135.02	135.51	132.26	209,000
August 20, 2025	131.74	133.76	133.76	134.23	128.96	218,218
August 19, 2025	132.18	132.51	132.51	133.64	131.81	275,923
August 18, 2025	130.98	132.29	132.29	132.94	130.43	174,033
August 15, 2025	133.06	130.67	130.67	133.22	129.36	290,049
August 14, 2025	131.7	133.14	133.14	133.45	129.9	375,539
August 13, 2025	131.7	134.65	134.65	134.93	128.96	430,811
August 12, 2025	126	130.87	130.87	131.26	124.81	433,050
August 11, 2025	125.68	124.82	124.82	127.48	124.39	360,000
August 08, 2025	124.56	125.42	125.42	127.09	122.35	306,600
August 07, 2025	126.09	124.33	124.33	126.26	121.33	386,400
August 06, 2025	124.57	123.76	123.76	124.57	120.46	499,733
August 05, 2025	134.37	126.76	126.76	134.37	119.69	1.05M
August 04, 2025	130.67	133.55	133.55	133.81	128.19	459,100
August 01, 2025	128.24	128.77	128.77	130.34	126.23	477,561
July 31, 2025	133.33	131.77	131.77	134.6	129.54	342,555
July 30, 2025	138.51	135.45	135.45	138.78	133.81	271,763
July 29, 2025	137.94	137.12	137.12	139.3	136.65	284,623
July 28, 2025	136.12	136.21	136.21	137.33	134.41	422,100
July 25, 2025	135.68	134.5	134.5	135.68	132.62	383,336
July 24, 2025	138.19	135.85	135.85	138.19	135.24	454,009
July 23, 2025	141.93	139.75	139.75	141.93	138.38	335,700
July 22, 2025	145.07	142.42	142.42	146.88	141.04	462,550
July 21, 2025	151.2	146.4	146.4	152.67	146.36	361,295
July 18, 2025	147.27	149.63	149.63	149.95	144.41	559,620
July 17, 2025	140.44	145.39	145.39	146.51	138.35	505,049
July 16, 2025	137.36	140.57	140.57	140.61	135.91	405,419
July 15, 2025	141.6	137.85	137.85	142.15	137.62	359,567
July 14, 2025	140.81	139.95	139.95	140.97	137.22	360,900
July 11, 2025	141.04	142.51	142.51	144.75	140.9	393,013
July 10, 2025	142.12	142.79	142.79	145.74	141.28	342,536
July 09, 2025	140.25	141.32	141.32	141.81	139.11	488,700
July 08, 2025	142.42	140.16	140.16	145.7	139.41	1.05M
July 07, 2025	151.95	139.75	139.75	151.95	139.53	826,509
July 03, 2025	153.34	153.48	153.48	153.71	152.34	261,814
July 02, 2025	148.64	152.7	152.7	152.71	148.64	397,700
July 01, 2025	145.76	148.86	148.86	151.94	144.33	436,800
June 30, 2025	148.26	147.36	147.36	148.26	146.14	352,300
June 27, 2025	148.53	147.85	147.85	148.95	146.01	400,124
June 26, 2025	149.7	148.63	148.63	150.25	147.89	368,700
June 25, 2025	148.61	148.61	148.61	148.65	146.03	308,600
June 24, 2025	144.04	148.08	148.08	148.71	143.34	403,400
June 23, 2025	140.63	142.4	142.4	143.2	139.03	353,989
June 20, 2025	142.45	141.3	141.3	142.45	138.83	538,902
June 18, 2025	141.5	141.02	141.02	143.82	139.8	496,118
June 17, 2025	142.71	141.81	141.81	144.53	141.61	240,300
June 16, 2025	140.35	143.23	143.23	145.28	139.99	435,237
June 13, 2025	139.34	137.87	137.87	141.72	137.06	543,180
June 12, 2025	134.7	141.13	141.13	141.58	134.7	710,500
June 11, 2025	140.46	136.42	136.42	141.96	135.71	361,437
June 10, 2025	135.66	138.96	138.96	140.03	135.66	525,534
June 09, 2025	127.19	134.98	134.98	135.84	126.98	510,404
June 06, 2025	126.32	126.6	126.6	127.46	125.46	308,306
June 05, 2025	126	123.95	123.95	126.68	123.55	229,507
June 04, 2025	126	125.33	125.33	127.03	123.8	333,248
June 03, 2025	122.41	125.12	125.12	126	121.56	255,703
June 02, 2025	120.45	122.12	122.12	122.26	119.66	247,300
May 30, 2025	122.32	120.53	120.53	122.92	118.18	298,144
May 29, 2025	125.09	123.78	123.78	125.5	122.37	253,813

Silicon Laboratories Inc. (SLAB) NASDAQ