Canada markets closed

Silicon Laboratories Inc. (SLAB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
122.13+3.20 (+2.69%)
At close: 04:00PM EDT
122.13 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024119.03123.08118.51122.13122.13479,900
Apr 25, 2024114.91121.89114.72118.93118.93646,000
Apr 24, 2024122.02125.09112.13114.26114.261,425,900
Apr 23, 2024118.88126.40118.88125.41125.41730,400
Apr 22, 2024116.19119.81115.14119.12119.12591,600
Apr 19, 2024116.49117.67113.10115.19115.19516,500
Apr 18, 2024120.50121.07117.06117.50117.50501,800
Apr 17, 2024125.48125.54121.05121.53121.53267,200
Apr 16, 2024123.47126.59122.80124.73124.73235,400
Apr 15, 2024127.57128.52123.70124.37124.37434,600
Apr 12, 2024128.12130.36125.87126.32126.32192,200
Apr 11, 2024130.86131.66128.86131.19131.19304,200
Apr 10, 2024131.68132.13127.52129.84129.84303,700
Apr 09, 2024134.21136.28133.27135.74135.74294,600
Apr 08, 2024132.82136.01132.39132.65132.65178,900
Apr 05, 2024131.85132.84130.64131.22131.22299,100
Apr 04, 2024137.53139.65131.44131.84131.84239,100
Apr 03, 2024132.69137.01132.12134.85134.85271,500
Apr 02, 2024139.54139.54134.04135.33135.33224,000
Apr 01, 2024143.55146.44140.90141.98141.98148,800
Mar 28, 2024140.62144.22140.05143.72143.72258,000
Mar 27, 2024134.18140.30133.60140.25140.25225,100
Mar 26, 2024134.14134.28132.10132.82132.82147,600
Mar 25, 2024132.32134.10130.38132.60132.60141,000
Mar 22, 2024134.28136.96134.19134.75134.75165,200
Mar 21, 2024134.67138.49134.67135.06135.06213,700
Mar 20, 2024128.60132.70127.47131.60131.60176,000
Mar 19, 2024127.52130.41127.14129.03129.03178,600
Mar 18, 2024132.59132.59129.38129.81129.81227,400
Mar 15, 2024131.84134.47130.49130.90130.90490,100
Mar 14, 2024139.17139.67132.10134.05134.05307,100
Mar 13, 2024142.68144.75139.20140.16140.16251,700
Mar 12, 2024146.99147.51142.01144.68144.68169,700
Mar 11, 2024145.15147.19143.74145.33145.33240,100
Mar 08, 2024152.79153.70146.15146.33146.33232,000
Mar 07, 2024149.12154.91148.52151.99151.99367,500
Mar 06, 2024143.43148.25143.22147.23147.23359,600
Mar 05, 2024140.68141.75139.01140.00140.00311,000
Mar 04, 2024143.76143.76140.18142.82142.82211,200
Mar 01, 2024139.43142.78137.05141.64141.64176,000
Feb 29, 2024138.03139.32135.99137.54137.54293,200
Feb 28, 2024134.88135.95133.90134.99134.99183,300
Feb 27, 2024137.91139.00135.65136.12136.12163,000
Feb 26, 2024133.84137.04133.22136.10136.10197,800
Feb 23, 2024135.14135.14131.04132.99132.99246,500
Feb 22, 2024139.76139.76134.99135.11135.11175,600
Feb 21, 2024136.33136.40134.68135.52135.52272,800
Feb 20, 2024137.10139.24136.42137.83137.83216,200
Feb 16, 2024140.92142.30138.62139.75139.75261,300
Feb 15, 2024142.59144.75141.02141.95141.95462,400
Feb 14, 2024139.10141.32137.41140.91140.91619,900
Feb 13, 2024137.18140.43135.44136.66136.66406,100
Feb 12, 2024142.56145.39141.80144.63144.63298,400
Feb 09, 2024138.44144.47137.28142.46142.46508,100
Feb 08, 2024136.00137.55131.80137.27137.27423,100
Feb 07, 2024130.42136.39127.74133.71133.71828,600
Feb 06, 2024119.69119.69115.35118.30118.30643,100
Feb 05, 2024121.77122.26118.61120.12120.12195,000
Feb 02, 2024120.11122.07119.27121.38121.38255,300
Feb 01, 2024124.26124.75119.06122.35122.35384,000
Jan 31, 2024123.64128.78123.00123.36123.36654,500
Jan 30, 2024128.05129.50122.44123.55123.55603,300
Jan 29, 2024128.75131.49127.74131.46131.46274,200
Jan 26, 2024130.85131.86128.17128.43128.43225,100
Jan 25, 2024136.00136.00130.80131.72131.72319,300
Jan 24, 2024135.08136.61133.00133.01133.01319,000
Jan 23, 2024131.03134.19130.14133.84133.84291,600
Jan 22, 2024127.33129.88126.65129.69129.69252,000
Jan 19, 2024123.65126.79122.37126.33126.33233,700
Jan 18, 2024120.59123.03119.79122.21122.21409,800
Jan 17, 2024116.74117.14114.35116.81116.81192,100
Jan 16, 2024117.37118.87114.98118.84118.84205,800
Jan 12, 2024121.96122.50118.00118.08118.08211,800
Jan 11, 2024123.84124.79119.93120.92120.92340,900
Jan 10, 2024124.08125.18121.74124.12124.12245,000
Jan 09, 2024122.59126.32122.59124.63124.63168,300
Jan 08, 2024121.37126.71120.84125.10125.10251,100
Jan 05, 2024120.30122.81119.00120.59120.59200,700
Jan 04, 2024119.58121.86117.70121.07121.07338,200
Jan 03, 2024127.09127.09121.20121.49121.49427,100
Jan 02, 2024131.02131.18126.44127.88127.88356,900
Dec 29, 2023135.24136.09132.09132.27132.27203,400
Dec 28, 2023135.42136.46134.79135.45135.45141,500
Dec 27, 2023135.96136.83134.49135.68135.68162,100
Dec 26, 2023133.04135.85133.02135.18135.18147,400
Dec 22, 2023132.29133.75131.10132.01132.01172,700
Dec 21, 2023129.60131.71129.01131.69131.69242,200
Dec 20, 2023129.59131.71126.45126.56126.56245,700
Dec 19, 2023131.03132.69130.15130.37130.37271,800
Dec 18, 2023132.48132.68127.95130.36130.36343,700
Dec 15, 2023132.76134.42130.84133.30133.301,105,400
Dec 14, 2023124.51131.35123.01131.23131.23713,400
Dec 13, 2023120.41122.24116.70121.84121.84477,800
Dec 12, 2023122.65122.65120.42120.46120.46350,800
Dec 11, 2023119.89124.13119.82122.82122.82570,700
Dec 08, 2023118.83123.47118.77121.89121.891,311,500
Dec 07, 2023112.32118.27110.21117.67117.67670,500
Dec 06, 2023112.56113.44110.82111.33111.33378,600
Dec 05, 2023108.90111.21107.05110.65110.65504,000
Dec 04, 2023108.22110.21107.76109.87109.87360,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...