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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	204.75	204.64	204.64	205.51	204.18	738,600
February 19, 2026	205.71	204.79	204.79	205.86	204.54	759,200
February 18, 2026	206.41	205.45	205.45	206.82	205.39	674,903
February 17, 2026	206.95	205.69	205.69	207.27	205.57	1.08M
February 13, 2026	207	207.27	207.27	207.54	206.27	919,917
February 12, 2026	207.95	207	207	207.96	205.65	1.59M
February 11, 2026	208	207.1	207.1	208	206.3	1.71M
February 10, 2026	206	206.42	206.42	207.29	205.87	1.25M
February 09, 2026	208	205.41	205.41	208	204.84	1.53M
February 06, 2026	205.81	206.5	206.5	208.84	205.53	1.75M
February 05, 2026	204	205.22	205.22	206.61	202.81	2.77M
February 04, 2026	205.24	203.41	203.41	207.5	201.7	8.44M
February 03, 2026	143.03	136.62	136.62	144	134.72	554,085
February 02, 2026	140.49	143.42	143.42	146.8	139.57	275,000
January 30, 2026	143.21	142.45	142.45	145.23	140.51	320,339
January 29, 2026	144.63	146.54	146.54	147.01	141.5	373,000
January 28, 2026	142.51	144.24	144.24	146.16	141.24	274,427
January 27, 2026	141.46	140.51	140.51	142.62	140	165,504
January 26, 2026	144.3	140.61	140.61	145.11	138.04	394,721
January 23, 2026	150.4	145.35	145.35	151.28	144.02	301,027
January 22, 2026	154	151.46	151.46	157.29	150.74	310,957
January 21, 2026	148.47	151.94	151.94	153.79	147.32	292,700
January 20, 2026	145.59	145.41	145.41	148.5	143.93	419,400
January 16, 2026	153.27	148.74	148.74	154.9	147.58	406,900
January 15, 2026	150.23	152.82	152.82	153.91	147.86	527,019
January 14, 2026	145.09	149.05	149.05	149.18	144.46	359,624
January 13, 2026	145.32	146.45	146.45	149.8	145	300,639
January 12, 2026	144.59	145.12	145.12	146.55	142.13	361,105
January 09, 2026	147	146.09	146.09	147.29	143.59	372,100
January 08, 2026	142.7	146.9	146.9	147.87	142	212,024
January 07, 2026	146.39	144.75	144.75	147	142.55	321,400
January 06, 2026	138.12	148.5	148.5	148.5	135.25	421,100
January 05, 2026	132.81	137.93	137.93	139.93	132.32	208,707
January 02, 2026	132.82	131.93	131.93	135.8	131.69	186,800
December 31, 2025	132.89	130.7	130.7	133.32	129.98	153,400
December 30, 2025	132.79	132.89	132.89	135.02	131.61	178,600
December 29, 2025	134.24	132.7	132.7	135.6	131.68	123,500
December 26, 2025	135.15	134.38	134.38	135.16	133.51	86,300
December 24, 2025	136.02	134.67	134.67	136.02	133.55	82,676
December 23, 2025	134.99	135.34	135.34	136.73	133.99	175,829
December 22, 2025	137.35	135.84	135.84	139.23	135.29	190,400
December 19, 2025	135.39	135.03	135.03	137.1	134.3	401,700
December 18, 2025	134.01	134.49	134.49	137.06	133.69	318,467
December 17, 2025	134.37	132.46	132.46	140.01	131.46	510,113
December 16, 2025	134.37	134.34	134.34	136.8	133.33	279,800
December 15, 2025	136.8	134.54	134.54	138.06	132.42	391,400
December 12, 2025	142	136.39	136.39	142.36	135.41	343,400
December 11, 2025	146.52	142.97	142.97	146.52	141.99	272,428
December 10, 2025	141.08	145.85	145.85	146.62	139.88	290,399
December 09, 2025	139.36	141.39	141.39	142.78	138.05	285,308
December 08, 2025	142.47	139.27	139.27	143.29	138	269,100
December 05, 2025	139.8	141.52	141.52	142.94	138.91	324,032
December 04, 2025	137.46	138.74	138.74	140.89	136.98	364,000
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

Silicon Laboratories Inc. (SLAB) NASDAQ