Skip to main content

Silicon Labs Inc (NQ: SLAB )

140.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 146.68 149.82 146.49 149.14 383,519 +2.48(+1.69%)
Jul 28, 2023 146.84 147.90 143.78 146.66 544,549 +2.39(+1.66%)
Jul 27, 2023 145.69 149.20 142.88 144.27 738,667 -0.13(-0.09%)
Jul 26, 2023 147.95 148.80 142.11 144.40 929,409 -14.32(-9.02%)
Jul 25, 2023 155.32 160.22 155.32 158.72 345,384 +2.87(+1.84%)
Jul 24, 2023 157.63 159.36 155.25 155.85 222,713 -2.00(-1.27%)
Jul 21, 2023 159.95 161.63 156.84 157.85 367,470 +0.00(+0.00%)
Jul 20, 2023 161.33 161.33 156.49 157.85 339,891 -5.22(-3.20%)
Jul 19, 2023 166.15 166.29 161.80 163.07 188,665 -3.04(-1.83%)
Jul 18, 2023 164.87 166.87 163.14 166.11 159,527 +0.62(+0.37%)
Jul 17, 2023 159.78 166.56 159.00 165.49 315,599 +6.33(+3.98%)
Jul 14, 2023 163.87 164.83 158.38 159.16 235,534 -6.08(-3.68%)
Jul 13, 2023 162.71 166.94 162.25 165.24 308,805 +3.50(+2.16%)
Jul 12, 2023 162.69 163.41 161.34 161.74 220,832 +1.88(+1.18%)
Jul 11, 2023 160.43 160.43 156.32 159.86 210,939 -0.21(-0.13%)
Jul 10, 2023 154.96 160.52 154.96 160.07 207,794 +5.35(+3.46%)
Jul 07, 2023 153.00 156.77 152.98 154.72 182,050 +1.56(+1.02%)
Jul 06, 2023 151.00 153.25 150.07 153.16 244,018 -1.09(-0.71%)
Jul 05, 2023 158.97 158.97 154.10 154.25 325,620 -6.12(-3.82%)
Jul 03, 2023 157.74 160.37 156.90 160.37 143,800 +2.63(+1.67%)
Jun 30, 2023 157.99 159.08 157.18 157.74 208,879 +2.03(+1.30%)
Jun 29, 2023 151.76 155.87 151.01 155.71 196,733 +4.28(+2.83%)
Jun 28, 2023 150.12 151.72 149.50 151.43 285,775 -1.24(-0.81%)
Jun 27, 2023 147.81 153.32 147.47 152.67 304,616 +4.92(+3.33%)
Jun 26, 2023 145.86 149.59 144.22 147.75 363,869 +3.05(+2.11%)
Jun 23, 2023 146.52 147.68 144.33 144.70 467,652 -5.29(-3.53%)
Jun 22, 2023 150.10 152.53 149.24 149.99 255,369 -1.27(-0.84%)
Jun 21, 2023 152.75 153.99 150.43 151.26 306,594 -2.60(-1.69%)
Jun 20, 2023 157.45 159.13 152.90 153.86 373,277 -5.18(-3.26%)
Jun 16, 2023 164.22 164.22 158.76 159.04 675,696 -2.56(-1.58%)
Jun 15, 2023 160.51 162.76 160.00 161.60 368,037 -1.04(-0.64%)
Jun 14, 2023 160.48 164.17 159.19 162.64 427,090 +1.23(+0.76%)
Jun 13, 2023 160.00 163.05 159.40 161.41 337,426 +4.30(+2.74%)
Jun 12, 2023 153.20 157.88 151.85 157.11 388,831 +6.02(+3.98%)
Jun 09, 2023 153.73 155.23 149.91 151.09 306,521 -0.85(-0.56%)
Jun 08, 2023 156.59 156.88 150.77 151.94 438,965 -3.07(-1.98%)
Jun 07, 2023 149.91 155.96 149.91 155.01 800,581 +6.85(+4.62%)
Jun 06, 2023 141.48 148.16 141.13 148.16 499,928 +5.84(+4.10%)
Jun 05, 2023 144.12 145.42 140.85 142.32 694,051 -3.54(-2.43%)
Jun 02, 2023 146.90 147.48 142.32 145.86 432,125 +0.52(+0.36%)
Jun 01, 2023 142.34 146.69 141.25 145.34 527,657 +4.67(+3.32%)
May 31, 2023 142.30 145.06 140.34 140.67 768,856 -4.49(-3.09%)
May 30, 2023 151.12 153.02 144.64 145.16 497,254 -4.15(-2.78%)
May 26, 2023 141.16 149.84 140.84 149.31 877,736 +9.28(+6.63%)
May 25, 2023 135.75 140.52 135.65 140.03 686,469 +4.30(+3.17%)
May 24, 2023 135.53 137.19 133.87 135.73 573,513 -2.77(-2.00%)
May 23, 2023 140.52 141.15 137.91 138.50 576,594 -2.83(-2.00%)
May 22, 2023 139.08 141.54 139.08 141.33 444,957 +1.42(+1.01%)
May 19, 2023 139.95 140.65 138.03 139.91 613,922 -0.06(-0.04%)
May 18, 2023 139.85 141.72 139.49 139.97 485,114 +0.74(+0.53%)
May 17, 2023 136.45 140.56 135.96 139.23 535,968 +3.42(+2.52%)
May 16, 2023 134.59 137.76 134.59 135.81 488,506 -0.51(-0.37%)
May 15, 2023 133.81 136.78 133.00 136.32 621,074 +2.43(+1.81%)
May 12, 2023 136.39 137.22 132.40 133.89 676,296 -1.18(-0.87%)
May 11, 2023 137.79 138.70 134.93 135.07 616,219 -3.83(-2.76%)
May 10, 2023 138.51 141.50 137.44 138.90 546,953 +2.32(+1.70%)
May 09, 2023 134.60 137.10 133.16 136.58 640,807 -0.32(-0.23%)
May 08, 2023 137.20 139.63 135.90 136.90 388,094 -0.50(-0.36%)
May 05, 2023 135.93 138.32 134.27 137.40 593,066 +2.16(+1.60%)
May 04, 2023 137.07 138.24 134.27 135.24 659,147 -3.71(-2.67%)
May 03, 2023 139.39 141.73 138.16 138.95 546,155 -0.85(-0.61%)
May 02, 2023 141.49 143.59 138.93 139.80 480,802 -1.80(-1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.