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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	134.76	135.56	135.56	136.3	133.71	198,638
September 08, 2025	136.57	134.76	134.76	136.57	134.03	148,624
September 05, 2025	136.9	135.48	135.48	138.55	134.62	177,018
September 04, 2025	130.4	134.92	134.92	135	129.46	173,651
September 03, 2025	130.21	131.03	131.03	131.35	129.24	307,200
September 02, 2025	130	130.29	130.29	131.51	127.41	369,800
August 29, 2025	137.17	134.35	134.35	137.17	133.42	250,212
August 28, 2025	140.61	137.45	137.45	141.76	137.38	243,242
August 27, 2025	140.9	139.66	139.66	141.6	139.17	259,700
August 26, 2025	143.18	141.81	141.81	144.44	141.7	425,018
August 25, 2025	144.51	142.22	142.22	145.13	142.11	244,532
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

Silicon Laboratories Inc. (SLAB) NASDAQ