Silicon Laboratories Inc. (SLAB)
NASDAQ: SLAB
· Real-Time Price · USD
133.14
-1.51 (-1.12%)
At close: Aug 14, 2025, 3:59 PM
133.14
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
SLAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 131.70 | 133.45 | 129.90 | 133.14 | 133.14 | -1.12% | 375,011 |
| Aug 13, 2025 | 131.70 | 134.93 | 128.96 | 134.65 | 134.65 | 2.89% | 430,811 |
| Aug 12, 2025 | 126.00 | 131.26 | 124.81 | 130.87 | 130.87 | 4.85% | 433,050 |
| Aug 11, 2025 | 125.68 | 127.48 | 124.39 | 124.82 | 124.82 | -0.48% | 360,000 |
| Aug 8, 2025 | 124.56 | 127.09 | 122.35 | 125.42 | 125.42 | 0.88% | 306,600 |
| Aug 7, 2025 | 126.09 | 126.26 | 121.33 | 124.33 | 124.33 | 0.46% | 386,400 |
| Aug 6, 2025 | 124.57 | 124.57 | 120.46 | 123.76 | 123.76 | -2.37% | 499,733 |
| Aug 5, 2025 | 134.37 | 134.37 | 119.59 | 126.76 | 126.76 | -5.08% | 1,071,523 |
| Aug 4, 2025 | 130.67 | 133.81 | 128.19 | 133.55 | 133.55 | 3.71% | 459,100 |
| Aug 1, 2025 | 128.24 | 130.34 | 126.23 | 128.77 | 128.77 | -2.28% | 477,600 |
| Jul 31, 2025 | 133.33 | 134.60 | 129.54 | 131.77 | 131.77 | -2.72% | 342,555 |
| Jul 30, 2025 | 138.51 | 138.78 | 133.81 | 135.45 | 135.45 | -1.22% | 271,763 |
| Jul 29, 2025 | 137.94 | 139.30 | 136.65 | 137.12 | 137.12 | 0.67% | 284,623 |
| Jul 28, 2025 | 136.12 | 137.33 | 134.41 | 136.21 | 136.21 | 1.27% | 422,100 |
| Jul 25, 2025 | 135.68 | 135.68 | 132.62 | 134.50 | 134.50 | -0.99% | 383,336 |
| Jul 24, 2025 | 138.19 | 138.19 | 135.24 | 135.85 | 135.85 | -2.79% | 454,009 |
| Jul 23, 2025 | 141.93 | 141.93 | 138.38 | 139.75 | 139.75 | -1.87% | 335,700 |
| Jul 22, 2025 | 145.07 | 146.88 | 141.04 | 142.42 | 142.42 | -2.72% | 462,550 |
| Jul 21, 2025 | 151.20 | 152.67 | 146.36 | 146.40 | 146.40 | -2.16% | 361,295 |
| Jul 18, 2025 | 147.27 | 149.95 | 144.41 | 149.63 | 149.63 | 2.92% | 559,620 |