-
5 DAY PERFORMANCE
+6.97% -
1 MONTH PERFORMANCE
-0.78% -
3 MONTH PERFORMANCE
+20.49% -
6 MONTH PERFORMANCE
-9.90% -
YEAR-TO-DATE PERFORMANCE
-14.09% -
1 YEAR PERFORMANCE
+21.15%
Silicon Laboratories Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $116.10 | $113.65 (-2.11%) | $116.55 | $112.61 | 294,154 | $3.67 B |
| 11/06/2024 | $111.08 | $115.70 (4.16%) | $117.40 | $107.03 | 691,000 | $3.74 B |
| 11/05/2024 | $96.60 | $104.46 (8.14%) | $110.95 | $96.60 | 971,321 | $3.37 B |
| 11/04/2024 | $105.27 | $104.74 (-0.5%) | $106.82 | $104.01 | 411,600 | $3.38 B |
| 11/01/2024 | $104.70 | $106.23 (1.46%) | $107.87 | $104.53 | 399,707 | $3.43 B |
| 10/31/2024 | $111.67 | $103.86 (-6.99%) | $111.67 | $103.75 | 338,800 | $3.34 B |
| 10/30/2024 | $115.17 | $111.83 (-2.9%) | $116.09 | $111.74 | 199,800 | $3.59 B |
| 10/29/2024 | $114.72 | $117.71 (2.61%) | $117.87 | $114.24 | 179,900 | $3.78 B |
| 10/28/2024 | $114.42 | $115.11 (0.6%) | $116.00 | $113.89 | 133,100 | $3.70 B |
| 10/25/2024 | $114.38 | $113.69 (-0.6%) | $115.99 | $113.44 | 132,714 | $3.65 B |
| 10/24/2024 | $111.33 | $113.39 (1.85%) | $113.65 | $109.08 | 205,905 | $3.64 B |
| 10/23/2024 | $111.88 | $110.58 (-1.16%) | $113.62 | $108.57 | 244,383 | $3.55 B |
| 10/22/2024 | $113.20 | $111.84 (-1.2%) | $113.20 | $111.16 | 120,146 | $3.59 B |
| 10/21/2024 | $115.73 | $113.80 (-1.67%) | $115.73 | $111.55 | 269,800 | $3.66 B |
| 10/18/2024 | $117.20 | $116.61 (-0.5%) | $117.20 | $114.21 | 222,821 | $3.75 B |
| 10/17/2024 | $117.62 | $116.10 (-1.29%) | $117.62 | $115.49 | 167,624 | $3.73 B |
| 10/16/2024 | $116.49 | $115.27 (-1.05%) | $116.49 | $113.53 | 195,700 | $3.70 B |
| 10/15/2024 | $115.60 | $114.17 (-1.24%) | $118.13 | $113.21 | 340,400 | $3.67 B |
| 10/14/2024 | $115.95 | $116.44 (0.42%) | $116.78 | $115.07 | 124,136 | $3.74 B |
| 10/11/2024 | $110.94 | $115.50 (4.11%) | $116.25 | $110.94 | 132,400 | $3.71 B |
| 10/10/2024 | $111.32 | $112.15 (0.75%) | $112.95 | $109.81 | 233,629 | $3.60 B |
| 10/09/2024 | $113.02 | $113.54 (0.46%) | $114.52 | $112.26 | 95,700 | $3.65 B |
| 10/08/2024 | $113.87 | $112.97 (-0.79%) | $114.49 | $112.02 | 113,800 | $3.63 B |
| 10/07/2024 | $115.30 | $114.52 (-0.68%) | $116.27 | $113.14 | 104,722 | $3.68 B |
| 10/04/2024 | $117.78 | $116.58 (-1.02%) | $118.70 | $116.00 | 203,900 | $3.75 B |
| 10/03/2024 | $113.73 | $113.80 (0.06%) | $115.59 | $112.44 | 216,400 | $3.66 B |
| 10/02/2024 | $112.70 | $115.19 (2.21%) | $117.13 | $111.44 | 142,700 | $3.70 B |
| 10/01/2024 | $114.87 | $112.70 (-1.89%) | $115.19 | $111.55 | 190,400 | $3.62 B |
| 09/30/2024 | $114.69 | $115.57 (0.77%) | $116.59 | $113.70 | 276,946 | $3.71 B |
| 09/27/2024 | $119.72 | $116.53 (-2.66%) | $119.72 | $116.15 | 157,400 | $3.74 B |
| 09/26/2024 | $113.26 | $117.88 (4.08%) | $118.22 | $111.53 | 467,001 | $3.79 B |
| 09/25/2024 | $112.41 | $114.09 (1.49%) | $115.02 | $111.48 | 262,615 | $3.67 B |
| 09/24/2024 | $113.41 | $113.15 (-0.23%) | $114.59 | $110.88 | 248,500 | $3.63 B |
| 09/23/2024 | $112.60 | $111.36 (-1.1%) | $112.60 | $109.95 | 209,632 | $3.58 B |
| 09/20/2024 | $113.64 | $111.76 (-1.65%) | $113.65 | $110.51 | 588,220 | $3.59 B |
| 09/19/2024 | $116.35 | $114.37 (-1.7%) | $116.84 | $113.71 | 219,600 | $3.67 B |
| 09/18/2024 | $111.68 | $110.79 (-0.8%) | $115.33 | $110.08 | 216,602 | $3.56 B |
| 09/17/2024 | $112.36 | $111.68 (-0.61%) | $113.69 | $110.84 | 146,500 | $3.59 B |
| 09/16/2024 | $109.51 | $110.06 (0.5%) | $110.69 | $107.47 | 159,538 | $3.54 B |
| 09/13/2024 | $108.81 | $110.75 (1.78%) | $111.92 | $108.36 | 239,400 | $3.56 B |
| 09/12/2024 | $107.86 | $106.83 (-0.95%) | $108.20 | $104.70 | 225,900 | $3.43 B |
| 09/11/2024 | $106.79 | $107.86 (1%) | $108.04 | $103.65 | 388,600 | $3.46 B |
| 09/10/2024 | $105.71 | $106.44 (0.69%) | $106.98 | $103.62 | 161,828 | $3.42 B |
| 09/09/2024 | $105.69 | $105.54 (-0.14%) | $108.80 | $104.47 | 212,800 | $3.39 B |
| 09/06/2024 | $107.90 | $105.53 (-2.2%) | $108.41 | $104.85 | 171,910 | $3.39 B |
| 09/05/2024 | $106.06 | $108.89 (2.67%) | $111.21 | $105.30 | 252,037 | $3.50 B |
| 09/04/2024 | $105.84 | $106.72 (0.83%) | $108.63 | $104.88 | 153,809 | $3.43 B |
| 09/03/2024 | $115.00 | $106.34 (-7.53%) | $115.04 | $106.05 | 376,300 | $3.42 B |
| 08/30/2024 | $120.87 | $118.37 (-2.07%) | $120.89 | $117.96 | 604,300 | $3.80 B |
| 08/29/2024 | $115.38 | $118.66 (2.84%) | $120.57 | $114.79 | 202,646 | $3.81 B |
| 08/28/2024 | $118.26 | $114.11 (-3.51%) | $119.00 | $114.00 | 285,749 | $3.67 B |
| 08/27/2024 | $117.11 | $118.25 (0.97%) | $118.43 | $115.50 | 292,706 | $3.80 B |
| 08/26/2024 | $119.32 | $118.66 (-0.55%) | $121.31 | $118.20 | 352,200 | $3.81 B |
| 08/23/2024 | $114.39 | $118.32 (3.44%) | $120.25 | $113.65 | 327,409 | $3.80 B |
| 08/22/2024 | $113.69 | $113.10 (-0.52%) | $114.45 | $111.31 | 353,200 | $3.63 B |
| 08/21/2024 | $109.33 | $113.65 (3.95%) | $113.72 | $108.72 | 211,800 | $3.65 B |
| 08/20/2024 | $107.55 | $108.52 (0.9%) | $108.92 | $105.94 | 307,216 | $3.49 B |
| 08/19/2024 | $104.22 | $107.55 (3.2%) | $107.67 | $103.24 | 182,722 | $3.45 B |
| 08/16/2024 | $103.25 | $104.30 (1.02%) | $106.39 | $103.25 | 176,908 | $3.35 B |
| 08/15/2024 | $101.46 | $104.42 (2.92%) | $105.20 | $101.20 | 248,200 | $3.35 B |
| 08/14/2024 | $102.24 | $97.86 (-4.28%) | $102.94 | $97.49 | 267,200 | $3.14 B |
| 08/13/2024 | $99.76 | $101.18 (1.42%) | $101.97 | $98.80 | 186,225 | $3.25 B |
| 08/12/2024 | $100.35 | $98.55 (-1.79%) | $102.45 | $97.37 | 262,500 | $3.17 B |
| 08/09/2024 | $100.00 | $99.45 (-0.55%) | $100.08 | $97.58 | 340,915 | $3.19 B |
| 08/08/2024 | $96.92 | $100.67 (3.87%) | $100.83 | $95.42 | 217,434 | $3.23 B |
| 08/07/2024 | $103.53 | $94.31 (-8.91%) | $103.53 | $94.00 | 321,600 | $3.03 B |