5 DAY PERFORMANCE
-1.47%
1 MONTH PERFORMANCE
+11.47%
3 MONTH PERFORMANCE
+62.06%
6 MONTH PERFORMANCE
+82.63%
YEAR-TO-DATE PERFORMANCE
+17.23%
1 YEAR PERFORMANCE
+125.80%
SiTime Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $411.76 | $414.05 (0.56%) | $420.77 | $392.95 | 253.79 K | $10.59 B |
| 02/13/2026 | $414.53 | $420.23 (1.38%) | $431.00 | $410.40 | 437.44 K | $11.01 B |
| 02/12/2026 | $446.50 | $423.20 (-5.22%) | $446.96 | $416.01 | 383.34 K | $11.09 B |
| 02/11/2026 | $420.00 | $436.28 (3.88%) | $437.39 | $414.66 | 235.96 K | $11.43 B |
| 02/10/2026 | $420.36 | $413.76 (-1.57%) | $429.28 | $410.43 | 342.14 K | $10.84 B |
| 02/09/2026 | $419.00 | $417.36 (-0.39%) | $433.83 | $415.00 | 350.70 K | $10.94 B |
| 02/06/2026 | $424.86 | $418.69 (-1.45%) | $440.00 | $400.67 | 543.20 K | $10.97 B |
| 02/05/2026 | $384.42 | $410.29 (6.73%) | $438.19 | $337.51 | 1.33 M | $10.75 B |
| 02/04/2026 | $357.17 | $347.96 (-2.58%) | $371.79 | $338.59 | 633.64 K | $9.12 B |
| 02/03/2026 | $381.86 | $351.47 (-7.96%) | $398.59 | $348.05 | 569.52 K | $9.21 B |
| 02/02/2026 | $352.64 | $374.18 (6.11%) | $382.50 | $352.64 | 278.04 K | $9.80 B |
| 01/30/2026 | $359.93 | $363.11 (0.88%) | $384.93 | $359.93 | 553.81 K | $9.46 B |
| 01/29/2026 | $359.07 | $365.58 (1.81%) | $371.50 | $348.75 | 290.85 K | $9.52 B |
| 01/28/2026 | $365.45 | $361.12 (-1.18%) | $378.37 | $349.02 | 188.60 K | $9.41 B |
| 01/27/2026 | $351.79 | $358.08 (1.79%) | $365.99 | $350.00 | 209.88 K | $9.33 B |
| 01/26/2026 | $345.02 | $345.49 (0.14%) | $351.85 | $340.78 | 199.51 K | $9.00 B |
| 01/23/2026 | $363.45 | $342.90 (-5.65%) | $367.49 | $341.06 | 221.67 K | $8.93 B |
| 01/22/2026 | $385.00 | $362.73 (-5.78%) | $393.80 | $362.05 | 217.29 K | $9.45 B |
| 01/21/2026 | $371.02 | $377.71 (1.8%) | $381.59 | $359.99 | 207.10 K | $9.84 B |
| 01/20/2026 | $361.45 | $363.13 (0.46%) | $374.93 | $357.50 | 196.46 K | $9.46 B |
| 01/16/2026 | $359.17 | $371.44 (3.42%) | $383.33 | $357.50 | 214.80 K | $9.68 B |
| 01/15/2026 | $365.83 | $353.52 (-3.36%) | $367.28 | $353.24 | 255.90 K | $9.21 B |
| 01/14/2026 | $344.40 | $349.20 (1.39%) | $351.52 | $336.60 | 248.61 K | $9.10 B |
| 01/13/2026 | $348.21 | $350.63 (0.69%) | $364.74 | $345.82 | 201.27 K | $9.13 B |
| 01/12/2026 | $330.00 | $344.53 (4.4%) | $348.50 | $330.00 | 158.32 K | $8.97 B |
| 01/09/2026 | $335.05 | $342.20 (2.13%) | $348.57 | $333.00 | 251.92 K | $8.91 B |
| 01/08/2026 | $340.09 | $333.10 (-2.06%) | $340.74 | $329.50 | 224.43 K | $8.68 B |
| 01/07/2026 | $337.83 | $342.73 (1.45%) | $345.47 | $327.50 | 233.24 K | $8.93 B |
| 01/06/2026 | $334.00 | $344.75 (3.22%) | $345.02 | $324.21 | 333.63 K | $8.98 B |
| 01/05/2026 | $375.43 | $333.03 (-11.29%) | $382.85 | $329.17 | 470.96 K | $8.67 B |
| 01/02/2026 | $365.57 | $369.96 (1.2%) | $373.88 | $359.01 | 329.72 K | $8.85 B |
| 12/31/2025 | $369.15 | $353.19 (-4.32%) | $369.83 | $352.42 | 265.04 K | $8.45 B |
| 12/30/2025 | $369.77 | $363.77 (-1.62%) | $370.69 | $361.06 | 166.54 K | $8.70 B |
| 12/29/2025 | $371.73 | $369.21 (-0.68%) | $375.27 | $366.45 | 226.50 K | $8.83 B |
| 12/26/2025 | $382.29 | $377.11 (-1.35%) | $382.72 | $370.54 | 148.90 K | $9.02 B |
| 12/24/2025 | $381.81 | $378.07 (-0.98%) | $381.99 | $376.86 | 67.21 K | $9.04 B |
| 12/23/2025 | $375.74 | $381.83 (1.62%) | $383.65 | $369.69 | 209.40 K | $9.13 B |
| 12/22/2025 | $378.77 | $376.50 (-0.6%) | $385.48 | $372.43 | 336.44 K | $9.01 B |
| 12/19/2025 | $361.36 | $366.61 (1.45%) | $379.00 | $361.31 | 465.50 K | $8.77 B |
| 12/18/2025 | $374.31 | $358.73 (-4.16%) | $379.28 | $356.26 | 283.60 K | $8.58 B |
| 12/17/2025 | $365.42 | $356.09 (-2.55%) | $374.70 | $346.30 | 484.51 K | $8.52 B |
| 12/16/2025 | $356.94 | $363.60 (1.87%) | $367.82 | $353.59 | 266.05 K | $8.70 B |
| 12/15/2025 | $373.00 | $363.25 (-2.61%) | $377.64 | $360.49 | 326.80 K | $8.69 B |
| 12/12/2025 | $384.65 | $362.05 (-5.88%) | $386.00 | $357.31 | 506.30 K | $8.66 B |
| 12/11/2025 | $372.41 | $385.61 (3.54%) | $387.52 | $368.28 | 517.60 K | $9.22 B |
| 12/10/2025 | $364.64 | $376.36 (3.21%) | $381.41 | $364.64 | 351.13 K | $9.00 B |
| 12/09/2025 | $357.92 | $366.49 (2.39%) | $372.12 | $356.67 | 290.45 K | $8.77 B |
| 12/08/2025 | $360.46 | $361.95 (0.41%) | $366.30 | $355.68 | 296.24 K | $8.66 B |
| 12/05/2025 | $351.85 | $352.05 (0.06%) | $357.31 | $344.47 | 474.33 K | $8.42 B |
| 12/04/2025 | $342.80 | $350.49 (2.24%) | $367.41 | $340.10 | 675.56 K | $8.38 B |
| 12/03/2025 | $313.61 | $346.50 (10.49%) | $349.00 | $310.52 | 745.03 K | $8.29 B |
| 12/02/2025 | $293.68 | $307.90 (4.84%) | $310.00 | $288.89 | 382.60 K | $7.37 B |
| 12/01/2025 | $289.61 | $287.11 (-0.86%) | $296.80 | $284.32 | 365.60 K | $6.87 B |
| 11/28/2025 | $294.99 | $297.70 (0.92%) | $301.53 | $292.68 | 128.33 K | $7.12 B |
| 11/26/2025 | $286.77 | $289.29 (0.88%) | $295.83 | $284.28 | 262.23 K | $6.92 B |
| 11/25/2025 | $279.61 | $286.64 (2.51%) | $289.42 | $264.79 | 225.41 K | $6.86 B |
| 11/24/2025 | $269.83 | $279.61 (3.62%) | $284.32 | $269.83 | 233.80 K | $6.69 B |
| 11/21/2025 | $252.60 | $267.87 (6.05%) | $274.38 | $243.68 | 439.01 K | $6.41 B |
| 11/20/2025 | $284.31 | $252.76 (-11.1%) | $287.67 | $251.16 | 386.80 K | $6.05 B |
| 11/19/2025 | $256.20 | $270.30 (5.5%) | $278.00 | $255.97 | 390.84 K | $6.47 B |
| 11/18/2025 | $263.49 | $255.49 (-3.04%) | $268.76 | $252.02 | 452.24 K | $6.11 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.
