5 DAY PERFORMANCE
+10.24%
1 MONTH PERFORMANCE
+28.59%
3 MONTH PERFORMANCE
-19.96%
6 MONTH PERFORMANCE
-3.97%
YEAR-TO-DATE PERFORMANCE
-23.64%
1 YEAR PERFORMANCE
+77.58%
SiTime Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $160.79 | $163.82 (1.88%) | $167.86 | $160.27 | 262,526 | $3.84 B |
| 05/01/2025 | $154.60 | $156.53 (1.25%) | $160.79 | $149.72 | 320,927 | $3.67 B |
| 04/30/2025 | $140.31 | $146.86 (4.67%) | $147.17 | $138.74 | 181,894 | $3.45 B |
| 04/29/2025 | $147.46 | $146.79 (-0.45%) | $149.63 | $144.85 | 130,674 | $3.44 B |
| 04/28/2025 | $153.14 | $148.60 (-2.96%) | $155.04 | $144.45 | 217,000 | $3.49 B |
| 04/25/2025 | $147.23 | $153.04 (3.95%) | $154.57 | $147.04 | 179,046 | $3.54 B |
| 04/24/2025 | $140.21 | $148.95 (6.23%) | $153.00 | $140.21 | 249,664 | $3.44 B |
| 04/23/2025 | $138.21 | $137.74 (-0.34%) | $146.19 | $136.28 | 299,122 | $3.18 B |
| 04/22/2025 | $128.16 | $130.41 (1.76%) | $133.78 | $127.30 | 160,300 | $3.01 B |
| 04/21/2025 | $125.92 | $126.57 (0.52%) | $127.48 | $123.59 | 137,000 | $2.93 B |
| 04/17/2025 | $130.17 | $129.47 (-0.54%) | $131.00 | $125.46 | 197,000 | $2.99 B |
| 04/16/2025 | $131.82 | $129.78 (-1.55%) | $134.95 | $125.19 | 290,540 | $3.00 B |
| 04/15/2025 | $137.55 | $138.24 (0.5%) | $141.15 | $135.50 | 184,445 | $3.20 B |
| 04/14/2025 | $138.05 | $137.24 (-0.59%) | $143.46 | $132.74 | 378,600 | $3.17 B |
| 04/11/2025 | $130.04 | $130.00 (-0.03%) | $131.66 | $123.86 | 322,330 | $3.01 B |
| 04/10/2025 | $140.33 | $130.05 (-7.33%) | $140.33 | $126.00 | 355,371 | $3.01 B |
| 04/09/2025 | $119.35 | $149.90 (25.6%) | $150.80 | $114.74 | 685,568 | $3.47 B |
| 04/08/2025 | $133.04 | $116.79 (-12.21%) | $133.39 | $113.82 | 358,604 | $2.70 B |
| 04/07/2025 | $109.83 | $122.85 (11.85%) | $133.53 | $108.70 | 508,112 | $2.84 B |
| 04/04/2025 | $120.00 | $119.23 (-0.64%) | $122.63 | $105.40 | 643,800 | $2.76 B |
| 04/03/2025 | $145.00 | $127.40 (-12.14%) | $146.15 | $126.65 | 495,525 | $2.95 B |
| 04/02/2025 | $148.53 | $158.26 (6.55%) | $160.78 | $148.32 | 223,446 | $3.66 B |
| 04/01/2025 | $150.97 | $154.56 (2.38%) | $157.35 | $145.75 | 232,127 | $3.57 B |
| 03/31/2025 | $148.60 | $152.87 (2.87%) | $154.77 | $142.25 | 357,806 | $3.53 B |
| 03/28/2025 | $163.20 | $152.41 (-6.61%) | $163.81 | $150.45 | 233,821 | $3.52 B |
| 03/27/2025 | $173.89 | $166.65 (-4.16%) | $175.72 | $165.27 | 211,827 | $3.85 B |
| 03/26/2025 | $184.59 | $178.11 (-3.51%) | $185.44 | $173.83 | 268,729 | $4.12 B |
| 03/25/2025 | $186.55 | $186.27 (-0.15%) | $189.04 | $183.12 | 187,000 | $4.31 B |
| 03/24/2025 | $184.38 | $188.29 (2.12%) | $190.33 | $183.36 | 210,859 | $4.35 B |
| 03/21/2025 | $175.73 | $178.26 (1.44%) | $180.35 | $172.50 | 377,420 | $4.12 B |
| 03/20/2025 | $179.22 | $177.25 (-1.1%) | $182.25 | $174.11 | 237,300 | $4.10 B |
| 03/19/2025 | $178.36 | $181.11 (1.54%) | $184.81 | $174.00 | 347,016 | $4.19 B |
| 03/18/2025 | $166.55 | $177.79 (6.75%) | $178.55 | $166.13 | 406,439 | $4.11 B |
| 03/17/2025 | $167.03 | $170.46 (2.05%) | $172.43 | $166.89 | 265,591 | $3.94 B |
| 03/14/2025 | $162.40 | $167.03 (2.85%) | $170.26 | $162.40 | 286,400 | $3.86 B |
| 03/13/2025 | $166.81 | $158.42 (-5.03%) | $168.75 | $155.19 | 704,485 | $3.66 B |
| 03/12/2025 | $162.22 | $166.46 (2.61%) | $168.32 | $160.61 | 390,300 | $3.85 B |
| 03/11/2025 | $149.94 | $156.40 (4.31%) | $159.92 | $146.01 | 370,641 | $3.62 B |
| 03/10/2025 | $165.01 | $150.28 (-8.93%) | $168.01 | $147.88 | 440,408 | $3.47 B |
| 03/07/2025 | $177.09 | $174.84 (-1.27%) | $177.99 | $159.77 | 403,228 | $4.04 B |
| 03/06/2025 | $175.35 | $178.08 (1.56%) | $205.00 | $172.16 | 817,323 | $4.12 B |
| 03/05/2025 | $158.70 | $182.19 (14.8%) | $182.68 | $155.88 | 717,588 | $4.21 B |
| 03/04/2025 | $149.81 | $152.42 (1.74%) | $156.70 | $147.28 | 358,000 | $3.52 B |
| 03/03/2025 | $157.64 | $152.40 (-3.32%) | $162.45 | $150.14 | 297,500 | $3.52 B |
| 02/28/2025 | $152.00 | $155.15 (2.07%) | $156.87 | $145.55 | 521,824 | $3.59 B |
| 02/27/2025 | $169.12 | $153.04 (-9.51%) | $169.74 | $152.68 | 365,000 | $3.54 B |
| 02/26/2025 | $167.70 | $167.97 (0.16%) | $172.69 | $160.97 | 176,600 | $3.88 B |
| 02/25/2025 | $167.21 | $160.21 (-4.19%) | $167.80 | $157.94 | 302,700 | $3.70 B |
| 02/24/2025 | $179.74 | $169.20 (-5.86%) | $180.00 | $162.93 | 415,528 | $3.91 B |
| 02/21/2025 | $181.60 | $179.93 (-0.92%) | $184.99 | $177.42 | 268,153 | $4.16 B |
| 02/20/2025 | $178.06 | $180.11 (1.15%) | $183.89 | $175.90 | 203,000 | $4.16 B |
| 02/19/2025 | $181.99 | $176.50 (-3.02%) | $182.59 | $173.25 | 402,000 | $4.08 B |
| 02/18/2025 | $180.51 | $183.37 (1.58%) | $187.82 | $179.69 | 239,772 | $4.24 B |
| 02/14/2025 | $170.30 | $177.41 (4.17%) | $177.41 | $167.50 | 248,700 | $4.10 B |
| 02/13/2025 | $166.73 | $169.59 (1.72%) | $172.84 | $164.45 | 299,700 | $3.92 B |
| 02/12/2025 | $163.48 | $167.86 (2.68%) | $169.85 | $162.05 | 277,528 | $3.88 B |
| 02/11/2025 | $169.00 | $167.00 (-1.18%) | $173.85 | $166.51 | 265,535 | $3.86 B |
| 02/10/2025 | $176.00 | $171.84 (-2.36%) | $181.74 | $169.00 | 496,644 | $3.97 B |
| 02/07/2025 | $179.66 | $179.88 (0.12%) | $191.73 | $175.01 | 433,747 | $4.18 B |
| 02/06/2025 | $222.80 | $176.32 (-20.86%) | $222.80 | $175.08 | 778,116 | $4.10 B |
| 02/05/2025 | $214.64 | $222.99 (3.89%) | $225.36 | $214.45 | 423,948 | $5.18 B |
| 02/04/2025 | $204.45 | $214.61 (4.97%) | $215.00 | $202.59 | 277,660 | $4.99 B |
| 02/03/2025 | $195.61 | $204.66 (4.63%) | $212.40 | $195.00 | 303,189 | $4.76 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
