NasdaqGS - Delayed Quote USD

Silicon Laboratories Inc. (SLAB)

Compare
116.53 -1.35 (-1.15%)
At close: September 27 at 4:00 PM EDT
116.53 0.00 (0.00%)
After hours: September 27 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 27, 2024 119.72 119.72 116.15 116.53 116.53 157,400
Sep 26, 2024 113.26 118.22 111.53 117.88 117.88 467,000
Sep 25, 2024 112.41 115.02 111.48 114.09 114.09 262,600
Sep 24, 2024 113.41 114.59 110.88 113.15 113.15 248,500
Sep 23, 2024 112.60 112.60 109.95 111.36 111.36 209,600
Sep 20, 2024 113.64 113.65 110.51 111.76 111.76 588,200
Sep 19, 2024 116.35 116.84 113.71 114.37 114.37 219,600
Sep 18, 2024 111.68 115.33 110.08 110.79 110.79 216,600
Sep 17, 2024 112.36 113.69 110.84 111.68 111.68 146,500
Sep 16, 2024 109.51 110.69 107.47 110.06 110.06 159,500
Sep 13, 2024 108.81 111.92 108.36 110.75 110.75 239,400
Sep 12, 2024 107.86 108.20 104.70 106.83 106.83 225,900
Sep 11, 2024 106.79 108.04 103.65 107.86 107.86 388,600
Sep 10, 2024 105.71 106.98 103.62 106.44 106.44 161,800
Sep 9, 2024 105.69 108.80 104.47 105.54 105.54 212,800
Sep 6, 2024 107.90 108.41 104.85 105.53 105.53 171,900
Sep 5, 2024 106.06 111.21 105.30 108.89 108.89 252,000
Sep 4, 2024 105.84 108.63 104.88 106.72 106.72 153,800
Sep 3, 2024 115.00 115.04 106.05 106.34 106.34 376,300
Aug 30, 2024 120.87 120.89 117.96 118.37 118.37 604,300
Aug 29, 2024 115.38 120.57 114.79 118.66 118.66 202,600
Aug 28, 2024 118.26 119.00 114.00 114.11 114.11 285,700
Aug 27, 2024 117.11 118.43 115.50 118.25 118.25 292,700
Aug 26, 2024 119.32 121.31 118.20 118.66 118.66 352,200
Aug 23, 2024 114.39 120.25 113.65 118.32 118.32 327,400
Aug 22, 2024 113.69 114.45 111.31 113.10 113.10 353,200
Aug 21, 2024 109.33 113.72 108.72 113.65 113.65 211,800
Aug 20, 2024 107.55 108.92 105.94 108.52 108.52 307,200
Aug 19, 2024 104.22 107.67 103.24 107.55 107.55 182,700
Aug 16, 2024 103.25 106.39 103.25 104.30 104.30 176,900
Aug 15, 2024 101.46 105.20 101.20 104.42 104.42 248,200
Aug 14, 2024 102.24 102.94 97.49 97.86 97.86 267,200
Aug 13, 2024 99.76 101.97 98.80 101.18 101.18 186,200
Aug 12, 2024 100.35 102.45 97.37 98.55 98.55 262,500
Aug 9, 2024 100.00 100.08 97.58 99.45 99.45 340,900
Aug 8, 2024 96.92 100.83 95.42 100.67 100.67 217,400
Aug 7, 2024 103.53 103.53 94.00 94.31 94.31 321,600
Aug 6, 2024 101.82 103.26 100.02 100.27 100.27 244,400
Aug 5, 2024 98.63 103.25 98.21 101.07 101.07 299,000
Aug 2, 2024 107.16 107.22 102.67 104.16 104.16 350,000
Aug 1, 2024 118.23 119.85 110.00 111.79 111.79 292,400
Jul 31, 2024 118.38 122.30 117.15 120.13 120.13 300,000
Jul 30, 2024 120.53 121.18 115.73 115.93 115.93 274,800
Jul 29, 2024 121.16 123.37 119.62 119.82 119.82 246,900
Jul 26, 2024 120.42 121.31 116.11 120.32 120.32 383,500
Jul 25, 2024 115.24 120.00 111.43 116.61 116.61 667,600
Jul 24, 2024 121.30 124.04 113.06 115.43 115.43 621,100
Jul 23, 2024 115.47 117.58 114.63 116.24 116.24 637,200
Jul 22, 2024 112.59 117.93 112.34 116.86 116.86 561,800
Jul 19, 2024 114.20 114.20 108.95 110.33 110.33 357,700
Jul 18, 2024 119.54 121.17 112.19 114.16 114.16 334,700
Jul 17, 2024 122.83 124.07 118.65 119.15 119.15 435,500
Jul 16, 2024 124.11 126.27 123.09 125.10 125.10 246,100
Jul 15, 2024 121.03 124.65 119.27 122.42 122.42 478,500
Jul 12, 2024 121.01 124.91 120.65 121.20 121.20 190,700
Jul 11, 2024 120.60 122.00 118.66 118.74 118.74 237,100
Jul 10, 2024 115.67 118.42 115.43 117.60 117.60 304,600
Jul 9, 2024 115.02 116.16 111.94 114.84 114.84 275,700
Jul 8, 2024 113.83 117.56 113.83 115.15 115.15 257,300
Jul 5, 2024 111.62 112.94 110.20 112.22 112.22 166,500
Jul 3, 2024 111.71 112.59 110.56 111.42 111.42 144,900
Jul 2, 2024 109.81 111.65 109.30 110.91 110.91 228,300
Jul 1, 2024 110.62 111.12 107.57 109.43 109.43 314,000
Jun 28, 2024 110.62 112.60 109.10 110.63 110.63 532,300
Jun 27, 2024 109.11 109.38 107.04 109.33 109.33 301,200
Jun 26, 2024 109.27 111.01 108.26 109.34 109.34 215,800
Jun 25, 2024 111.59 111.59 108.69 109.80 109.80 225,900
Jun 24, 2024 112.01 113.22 110.41 111.31 111.31 314,900
Jun 21, 2024 113.19 113.39 111.94 112.34 112.34 691,500
Jun 20, 2024 117.21 117.51 113.33 113.48 113.48 249,100
Jun 18, 2024 119.26 120.15 117.28 118.49 118.49 356,600
Jun 17, 2024 117.11 119.87 115.60 119.45 119.45 274,000
Jun 14, 2024 118.55 119.38 117.18 117.47 117.47 288,000
Jun 13, 2024 121.37 121.63 118.27 121.12 121.12 387,200
Jun 12, 2024 121.91 125.27 120.23 121.82 121.82 677,600
Jun 11, 2024 117.60 117.79 115.31 117.25 117.25 468,300
Jun 10, 2024 117.05 119.82 117.01 118.57 118.57 222,600
Jun 7, 2024 120.76 122.62 118.48 119.15 119.15 177,500
Jun 6, 2024 123.01 123.01 120.95 122.21 122.21 153,300
Jun 5, 2024 123.94 124.31 122.50 123.48 123.48 305,200
Jun 4, 2024 123.24 123.47 120.91 121.75 121.75 208,900
Jun 3, 2024 126.57 128.00 122.06 123.64 123.64 264,900
May 31, 2024 124.26 126.29 121.77 126.17 126.17 335,300
May 30, 2024 122.93 125.00 122.23 123.30 123.30 194,800
May 29, 2024 124.02 125.20 121.43 122.02 122.02 293,600
May 28, 2024 128.96 130.33 125.64 127.61 127.61 167,300
May 24, 2024 126.19 129.14 125.51 127.80 127.80 183,600
May 23, 2024 128.83 128.83 121.68 124.22 124.22 345,200
May 22, 2024 128.45 130.31 126.34 127.58 127.58 276,900
May 21, 2024 129.26 130.42 127.38 128.24 128.24 227,500
May 20, 2024 130.63 132.74 129.88 131.62 131.62 173,200
May 17, 2024 131.07 131.55 129.21 130.19 130.19 117,200
May 16, 2024 130.26 132.42 128.94 130.19 130.19 186,900
May 15, 2024 133.34 133.34 128.83 131.57 131.57 163,100
May 14, 2024 128.67 130.93 127.40 130.66 130.66 210,800
May 13, 2024 126.00 129.21 126.00 127.09 127.09 197,400
May 10, 2024 129.31 129.31 124.59 124.60 124.60 172,900
May 9, 2024 127.13 128.82 124.64 127.96 127.96 188,400
May 8, 2024 124.05 127.46 123.17 126.90 126.90 218,800
May 7, 2024 124.99 127.57 123.91 126.12 126.12 318,000
May 6, 2024 123.89 125.00 121.96 124.76 124.76 215,600
May 3, 2024 125.10 126.12 121.91 122.37 122.37 188,900
May 2, 2024 121.12 121.33 118.49 121.02 121.02 218,200
May 1, 2024 119.77 123.00 117.19 118.80 118.80 261,900
Apr 30, 2024 122.35 125.25 121.22 121.49 121.49 399,900
Apr 29, 2024 121.39 123.83 120.80 123.75 123.75 284,200
Apr 26, 2024 119.03 123.08 118.51 122.13 122.13 484,400
Apr 25, 2024 114.91 121.89 114.72 118.93 118.93 646,000
Apr 24, 2024 122.02 125.09 112.13 114.26 114.26 1,425,900
Apr 23, 2024 118.88 126.40 118.88 125.41 125.41 730,400
Apr 22, 2024 116.19 119.81 115.14 119.12 119.12 591,600
Apr 19, 2024 116.49 117.67 113.10 115.19 115.19 516,500
Apr 18, 2024 120.50 121.07 117.06 117.50 117.50 501,800
Apr 17, 2024 125.48 125.54 121.05 121.53 121.53 267,200
Apr 16, 2024 123.47 126.59 122.80 124.73 124.73 235,400
Apr 15, 2024 127.57 128.52 123.70 124.37 124.37 434,600
Apr 12, 2024 128.12 130.36 125.87 126.32 126.32 192,200
Apr 11, 2024 130.86 131.66 128.86 131.19 131.19 304,200
Apr 10, 2024 131.68 132.13 127.52 129.84 129.84 303,700
Apr 9, 2024 134.21 136.28 133.27 135.74 135.74 294,600
Apr 8, 2024 132.82 136.01 132.39 132.65 132.65 178,900
Apr 5, 2024 131.85 132.84 130.64 131.22 131.22 299,100
Apr 4, 2024 137.53 139.65 131.44 131.84 131.84 239,100
Apr 3, 2024 132.69 137.01 132.12 134.85 134.85 271,500
Apr 2, 2024 139.54 139.54 134.04 135.33 135.33 224,000
Apr 1, 2024 143.55 146.44 140.90 141.98 141.98 148,800
Mar 28, 2024 140.62 144.22 140.05 143.72 143.72 258,000
Mar 27, 2024 134.18 140.30 133.60 140.25 140.25 225,100
Mar 26, 2024 134.14 134.28 132.10 132.82 132.82 147,600
Mar 25, 2024 132.32 134.10 130.38 132.60 132.60 141,000
Mar 22, 2024 134.28 136.96 134.19 134.75 134.75 165,200
Mar 21, 2024 134.67 138.49 134.67 135.06 135.06 213,700
Mar 20, 2024 128.60 132.70 127.47 131.60 131.60 176,000
Mar 19, 2024 127.52 130.41 127.14 129.03 129.03 178,600
Mar 18, 2024 132.59 132.59 129.38 129.81 129.81 227,400
Mar 15, 2024 131.84 134.47 130.49 130.90 130.90 490,100
Mar 14, 2024 139.17 139.67 132.10 134.05 134.05 307,100
Mar 13, 2024 142.68 144.75 139.20 140.16 140.16 251,700
Mar 12, 2024 146.99 147.51 142.01 144.68 144.68 169,700
Mar 11, 2024 145.15 147.19 143.74 145.33 145.33 240,100
Mar 8, 2024 152.79 153.70 146.15 146.33 146.33 232,000
Mar 7, 2024 149.12 154.91 148.52 151.99 151.99 367,500
Mar 6, 2024 143.43 148.25 143.22 147.23 147.23 359,600
Mar 5, 2024 140.68 141.75 139.01 140.00 140.00 311,000
Mar 4, 2024 143.76 143.76 140.18 142.82 142.82 211,200
Mar 1, 2024 139.43 142.78 137.05 141.64 141.64 176,000
Feb 29, 2024 138.03 139.32 135.99 137.54 137.54 293,200
Feb 28, 2024 134.88 135.95 133.90 134.99 134.99 183,300
Feb 27, 2024 137.91 139.00 135.65 136.12 136.12 163,000
Feb 26, 2024 133.84 137.04 133.22 136.10 136.10 197,800
Feb 23, 2024 135.14 135.14 131.04 132.99 132.99 246,500
Feb 22, 2024 139.76 139.76 134.99 135.11 135.11 175,600
Feb 21, 2024 136.33 136.40 134.68 135.52 135.52 272,800
Feb 20, 2024 137.10 139.24 136.42 137.83 137.83 216,200
Feb 16, 2024 140.92 142.30 138.62 139.75 139.75 261,300
Feb 15, 2024 142.59 144.75 141.02 141.95 141.95 462,400
Feb 14, 2024 139.10 141.32 137.41 140.91 140.91 619,900
Feb 13, 2024 137.18 140.43 135.44 136.66 136.66 406,100
Feb 12, 2024 142.56 145.39 141.80 144.63 144.63 298,400
Feb 9, 2024 138.44 144.47 137.28 142.46 142.46 508,100
Feb 8, 2024 136.00 137.55 131.80 137.27 137.27 423,100
Feb 7, 2024 130.42 136.39 127.74 133.71 133.71 828,600
Feb 6, 2024 119.69 119.69 115.35 118.30 118.30 643,100
Feb 5, 2024 121.77 122.26 118.61 120.12 120.12 195,000
Feb 2, 2024 120.11 122.07 119.27 121.38 121.38 255,300
Feb 1, 2024 124.26 124.75 119.06 122.35 122.35 384,000
Jan 31, 2024 123.64 128.78 123.00 123.36 123.36 654,500
Jan 30, 2024 128.05 129.50 122.44 123.55 123.55 603,300
Jan 29, 2024 128.75 131.49 127.74 131.46 131.46 274,200
Jan 26, 2024 130.85 131.86 128.17 128.43 128.43 225,100
Jan 25, 2024 136.00 136.00 130.80 131.72 131.72 319,300
Jan 24, 2024 135.08 136.61 133.00 133.01 133.01 319,000
Jan 23, 2024 131.03 134.19 130.14 133.84 133.84 291,600
Jan 22, 2024 127.33 129.88 126.65 129.69 129.69 252,000
Jan 19, 2024 123.65 126.79 122.37 126.33 126.33 233,700
Jan 18, 2024 120.59 123.03 119.79 122.21 122.21 409,800
Jan 17, 2024 116.74 117.14 114.35 116.81 116.81 192,100
Jan 16, 2024 117.37 118.87 114.98 118.84 118.84 205,800
Jan 12, 2024 121.96 122.50 118.00 118.08 118.08 211,800
Jan 11, 2024 123.84 124.79 119.93 120.92 120.92 340,900
Jan 10, 2024 124.08 125.18 121.74 124.12 124.12 245,000
Jan 9, 2024 122.59 126.32 122.59 124.63 124.63 168,300
Jan 8, 2024 121.37 126.71 120.84 125.10 125.10 251,100
Jan 5, 2024 120.30 122.81 119.00 120.59 120.59 200,700
Jan 4, 2024 119.58 121.86 117.70 121.07 121.07 338,200
Jan 3, 2024 127.09 127.09 121.20 121.49 121.49 427,100
Jan 2, 2024 131.02 131.18 126.44 127.88 127.88 356,900
Dec 29, 2023 135.24 136.09 132.09 132.27 132.27 203,400
Dec 28, 2023 135.42 136.46 134.79 135.45 135.45 141,500
Dec 27, 2023 135.96 136.83 134.49 135.68 135.68 162,100
Dec 26, 2023 133.04 135.85 133.02 135.18 135.18 147,400
Dec 22, 2023 132.29 133.75 131.10 132.01 132.01 172,700
Dec 21, 2023 129.60 131.71 129.01 131.69 131.69 242,200
Dec 20, 2023 129.59 131.71 126.45 126.56 126.56 245,700
Dec 19, 2023 131.03 132.69 130.15 130.37 130.37 271,800
Dec 18, 2023 132.48 132.68 127.95 130.36 130.36 343,700
Dec 15, 2023 132.76 134.42 130.84 133.30 133.30 1,105,400
Dec 14, 2023 124.51 131.35 123.01 131.23 131.23 713,400
Dec 13, 2023 120.41 122.24 116.70 121.84 121.84 477,800
Dec 12, 2023 122.65 122.65 120.42 120.46 120.46 350,800
Dec 11, 2023 119.89 124.13 119.82 122.82 122.82 570,700
Dec 8, 2023 118.83 123.47 118.77 121.89 121.89 1,311,500
Dec 7, 2023 112.32 118.27 110.21 117.67 117.67 670,500
Dec 6, 2023 112.56 113.44 110.82 111.33 111.33 378,600
Dec 5, 2023 108.90 111.21 107.05 110.65 110.65 504,000
Dec 4, 2023 108.22 110.21 107.76 109.87 109.87 360,500
Dec 1, 2023 104.66 109.32 104.37 109.08 109.08 485,200
Nov 30, 2023 102.45 105.63 101.59 105.37 105.37 505,100
Nov 29, 2023 102.50 105.29 102.03 102.28 102.28 267,000
Nov 28, 2023 100.32 101.15 99.07 101.06 101.06 189,800
Nov 27, 2023 100.92 101.89 99.58 101.01 101.01 206,900
Nov 24, 2023 101.47 102.65 100.95 101.83 101.83 93,400
Nov 22, 2023 102.59 103.50 101.74 101.81 101.81 256,800
Nov 21, 2023 103.00 103.00 100.26 101.01 101.01 255,700
Nov 20, 2023 99.70 104.03 99.13 104.00 104.00 428,800
Nov 17, 2023 100.95 100.98 99.37 100.00 100.00 247,300
Nov 16, 2023 102.22 102.90 99.69 100.04 100.04 216,900
Nov 15, 2023 100.95 105.93 100.55 103.12 103.12 529,100
Nov 14, 2023 97.75 100.99 97.28 100.39 100.39 302,300
Nov 13, 2023 94.01 94.53 93.30 93.71 93.71 269,400
Nov 10, 2023 95.56 96.38 92.55 94.77 94.77 400,900
Nov 9, 2023 95.48 96.62 94.02 94.15 94.15 530,800
Nov 8, 2023 94.10 95.43 93.25 94.31 94.31 495,200
Nov 7, 2023 91.37 94.73 91.37 93.79 93.79 502,200
Nov 6, 2023 91.53 94.36 90.65 92.19 92.19 612,700
Nov 3, 2023 89.77 94.80 89.51 91.54 91.54 711,200
Nov 2, 2023 88.67 88.97 84.08 88.27 88.27 1,689,200
Nov 1, 2023 75.10 87.94 74.56 87.17 87.17 3,677,400
Oct 31, 2023 90.98 92.52 89.19 92.18 92.18 741,700
Oct 30, 2023 93.49 94.51 88.73 91.15 91.15 817,000
Oct 27, 2023 95.66 96.53 94.17 94.91 94.91 391,300
Oct 26, 2023 96.55 98.24 95.44 95.72 95.72 417,800
Oct 25, 2023 98.21 99.43 95.15 95.97 95.97 560,000
Oct 24, 2023 100.09 100.90 98.21 100.07 100.07 305,500
Oct 23, 2023 102.70 102.70 99.79 99.90 99.90 472,800
Oct 20, 2023 101.18 103.51 99.57 103.06 103.06 658,800
Oct 19, 2023 104.74 105.14 100.63 101.33 101.33 427,100
Oct 18, 2023 105.30 105.34 101.44 104.00 104.00 670,800
Oct 17, 2023 108.86 108.94 102.31 106.81 106.81 641,400
Oct 16, 2023 110.08 111.48 109.72 110.82 110.82 260,600
Oct 13, 2023 114.52 114.52 108.43 109.31 109.31 462,700
Oct 12, 2023 116.00 116.18 113.50 114.78 114.78 201,100
Oct 11, 2023 116.60 117.05 115.20 116.06 116.06 167,200
Oct 10, 2023 114.81 117.48 114.32 116.66 116.66 165,000
Oct 9, 2023 113.75 115.15 112.90 114.26 114.26 203,300
Oct 6, 2023 112.78 115.80 112.04 115.12 115.12 222,900
Oct 5, 2023 114.43 114.93 112.15 113.15 113.15 285,500
Oct 4, 2023 113.28 114.76 112.31 114.26 114.26 190,400
Oct 3, 2023 114.91 115.90 112.24 112.95 112.95 264,300
Oct 2, 2023 115.23 117.35 114.69 115.69 115.69 250,000
Sep 29, 2023 117.85 118.24 115.48 115.89 115.89 273,800
Sep 28, 2023 114.88 117.99 114.76 116.43 116.43 303,200

Related Tickers

POWI Power Integrations, Inc.
63.57
+0.30%
 
MTSI MACOM Technology Solutions Holdings, Inc.
111.52
-1.54%
 
ALGM Allegro MicroSystems, Inc.
24.31
+1.42%
 
CRUS Cirrus Logic, Inc.
121.60
-0.25%
 
LSCC Lattice Semiconductor Corporation
53.52
-1.60%
 
DIOD Diodes Incorporated
63.62
+2.14%
 
QRVO Qorvo, Inc.
103.60
-1.30%
 
TSEM Tower Semiconductor Ltd.
43.91
+0.43%
 
MXL MaxLinear, Inc.
15.20
-0.65%
 
SMTC Semtech Corporation
46.35
-2.22%