Silicon Laboratories Inc.SLABNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $140.49 | $146.80 | $139.56 | $145.52 | 129,743 |
| 1/30/2026 | $143.21 | $145.23 | $140.51 | $142.45 | 320,339 |
| 1/29/2026 | $144.63 | $147.01 | $141.50 | $146.54 | 373,000 |
| 1/28/2026 | $142.51 | $146.16 | $141.24 | $144.24 | 274,427 |
| 1/27/2026 | $141.46 | $142.62 | $140.00 | $140.51 | 165,504 |
| 1/26/2026 | $144.30 | $145.11 | $138.04 | $140.61 | 394,721 |
| 1/23/2026 | $150.40 | $151.28 | $144.02 | $145.35 | 301,027 |
| 1/22/2026 | $154.00 | $157.29 | $150.74 | $151.46 | 311,259 |
| 1/21/2026 | $148.47 | $153.79 | $147.32 | $151.94 | 292,700 |
| 1/20/2026 | $145.59 | $148.50 | $143.93 | $145.41 | 419,400 |
| 1/16/2026 | $153.27 | $154.90 | $147.58 | $148.74 | 406,900 |
| 1/15/2026 | $150.23 | $153.91 | $147.86 | $152.82 | 527,019 |
| 1/14/2026 | $145.09 | $149.18 | $144.46 | $149.05 | 359,624 |
| 1/13/2026 | $145.32 | $149.80 | $145.00 | $146.45 | 300,639 |
| 1/12/2026 | $144.59 | $146.55 | $142.13 | $145.12 | 361,105 |
| 1/9/2026 | $147.00 | $147.29 | $143.59 | $146.09 | 372,100 |
| 1/8/2026 | $142.70 | $147.87 | $142.00 | $146.90 | 212,024 |
| 1/7/2026 | $146.39 | $147.00 | $142.55 | $144.75 | 321,400 |
| 1/6/2026 | $138.12 | $148.50 | $135.25 | $148.50 | 421,100 |
| 1/5/2026 | $132.81 | $139.93 | $132.32 | $137.93 | 208,707 |
| 1/2/2026 | $132.82 | $135.80 | $131.69 | $131.93 | 186,800 |
| 12/31/2025 | $132.89 | $133.32 | $129.98 | $130.70 | 153,400 |
| 12/30/2025 | $132.79 | $135.02 | $131.61 | $132.89 | 178,600 |
| 12/29/2025 | $134.24 | $135.60 | $131.68 | $132.70 | 123,500 |
| 12/26/2025 | $135.15 | $135.16 | $133.51 | $134.38 | 86,300 |
| 12/24/2025 | $136.02 | $136.02 | $133.55 | $134.67 | 82,700 |
| 12/23/2025 | $134.99 | $136.73 | $133.99 | $135.34 | 175,829 |
| 12/22/2025 | $137.35 | $139.23 | $135.29 | $135.84 | 190,400 |
| 12/19/2025 | $135.39 | $137.10 | $134.30 | $135.03 | 401,700 |
| 12/18/2025 | $134.01 | $137.06 | $133.69 | $134.49 | 318,500 |
| 12/17/2025 | $134.37 | $140.01 | $131.46 | $132.46 | 510,113 |
| 12/16/2025 | $134.37 | $136.80 | $133.33 | $134.34 | 279,800 |
| 12/15/2025 | $136.80 | $138.06 | $132.42 | $134.54 | 391,400 |
| 12/12/2025 | $142.00 | $142.36 | $135.41 | $136.39 | 343,400 |
| 12/11/2025 | $146.52 | $146.52 | $141.99 | $142.97 | 272,428 |
| 12/10/2025 | $141.08 | $146.62 | $139.88 | $145.85 | 290,399 |
| 12/9/2025 | $139.36 | $142.78 | $138.05 | $141.39 | 285,308 |
| 12/8/2025 | $142.47 | $143.29 | $138.00 | $139.27 | 269,100 |
| 12/5/2025 | $139.80 | $142.94 | $138.91 | $141.52 | 324,032 |
| 12/4/2025 | $137.46 | $140.89 | $136.98 | $138.74 | 364,000 |
| 12/3/2025 | $130.59 | $137.92 | $129.45 | $137.68 | 253,900 |
| 12/2/2025 | $127.71 | $130.79 | $127.00 | $129.39 | 244,232 |
| 12/1/2025 | $125.64 | $127.39 | $125.06 | $126.64 | 220,900 |
| 11/28/2025 | $126.23 | $128.07 | $125.83 | $127.58 | 136,300 |
| 11/26/2025 | $123.41 | $126.68 | $123.21 | $126.12 | 243,400 |
| 11/25/2025 | $121.36 | $123.62 | $120.36 | $123.50 | 212,327 |
| 11/24/2025 | $120.13 | $123.83 | $119.81 | $121.12 | 291,900 |
| 11/21/2025 | $116.45 | $121.52 | $115.51 | $120.92 | 359,900 |
| 11/20/2025 | $120.53 | $121.58 | $115.81 | $116.08 | 265,800 |
| 11/19/2025 | $116.64 | $119.31 | $116.64 | $117.99 | 315,487 |
| 11/18/2025 | $117.46 | $118.98 | $115.73 | $116.69 | 269,300 |
| 11/17/2025 | $120.61 | $121.89 | $116.22 | $117.42 | 196,600 |
| 11/14/2025 | $120.71 | $123.38 | $119.81 | $121.89 | 212,200 |
| 11/13/2025 | $126.83 | $127.93 | $122.74 | $123.70 | 273,841 |
| 11/12/2025 | $128.51 | $130.25 | $126.28 | $126.95 | 185,111 |
| 11/11/2025 | $130.54 | $130.90 | $125.59 | $127.61 | 335,413 |
| 11/10/2025 | $128.95 | $131.50 | $127.69 | $130.63 | 304,808 |
| 11/7/2025 | $128.09 | $129.09 | $124.42 | $126.42 | 304,532 |
| 11/6/2025 | $128.82 | $133.00 | $126.76 | $130.25 | 423,910 |
| 11/5/2025 | $127.22 | $131.42 | $124.00 | $129.51 | 393,000 |
| 11/4/2025 | $126.80 | $127.95 | $120.03 | $126.77 | 438,300 |