SLAB - Silicon Laboratories Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020120.00120.09118.34119.45119.45190,800
Jan 16, 2020118.51119.83118.46119.43119.43198,800
Jan 15, 2020118.33119.58116.92117.42117.42207,000
Jan 14, 2020119.19120.63118.28118.89118.89166,200
Jan 13, 2020119.27120.47119.09119.53119.53237,400
Jan 10, 2020118.67118.85117.28118.70118.70234,900
Jan 09, 2020118.51118.89117.14118.41118.41153,500
Jan 08, 2020117.52118.41116.50117.31117.31207,700
Jan 07, 2020115.99117.80115.29117.19117.19147,900
Jan 06, 2020114.37115.93112.99115.71115.71232,900
Jan 03, 2020116.33117.57115.65116.09116.09157,100
Jan 02, 2020117.06118.45115.83118.41118.41162,600
Dec 31, 2019115.66117.05115.53115.98115.98156,000
Dec 30, 2019116.30116.36114.33116.12116.12129,500
Dec 27, 2019116.66117.39115.11116.52116.52132,100
Dec 26, 2019115.79116.92114.77116.30116.30116,600
Dec 24, 2019115.53115.68114.46115.58115.5859,800
Dec 23, 2019116.13116.13114.98115.64115.64128,800
Dec 20, 2019115.64116.19115.03115.60115.60549,800
Dec 19, 2019112.43115.50111.70115.33115.33349,600
Dec 18, 2019114.59114.59112.50112.79112.79230,800
Dec 17, 2019114.65114.78113.55114.27114.27190,800
Dec 16, 2019114.06114.93112.56114.16114.16178,300
Dec 13, 2019113.13114.65111.78112.93112.93164,100
Dec 12, 2019110.45113.87110.35113.47113.47246,600
Dec 11, 2019109.02111.17109.02110.80110.80209,400
Dec 10, 2019108.75109.70108.29108.91108.91111,100
Dec 09, 2019109.97110.29108.50108.55108.55216,700
Dec 06, 2019108.94111.19108.74110.37110.37234,200
Dec 05, 2019108.03108.82107.00107.48107.48160,900
Dec 04, 2019106.21109.05106.00107.63107.63393,200
Dec 03, 2019102.95104.88102.31104.64104.64286,100
Dec 02, 2019106.51106.51104.51104.78104.78165,900
Nov 29, 2019107.58107.86105.89105.93105.93104,600
Nov 27, 2019109.00109.90108.04108.39108.39181,700
Nov 26, 2019108.04109.74107.14108.64108.64173,500
Nov 25, 2019104.53108.82104.41108.37108.37278,100
Nov 22, 2019103.85104.34102.98103.53103.53211,200
Nov 21, 2019104.25104.25101.93103.06103.06380,000
Nov 20, 2019106.41106.91103.15104.42104.42490,200
Nov 19, 2019108.67108.67105.49107.33107.33301,100
Nov 18, 2019108.84109.47107.95108.08108.08158,300
Nov 15, 2019109.59110.39108.84109.46109.46170,800
Nov 14, 2019108.64109.22107.49108.69108.69224,700
Nov 13, 2019107.69109.35106.74109.02109.02306,800
Nov 12, 2019108.89109.49108.06108.33108.33336,700
Nov 11, 2019108.12108.82107.65108.32108.32104,300
Nov 08, 2019107.68109.37107.68109.00109.00169,900
Nov 07, 2019109.82110.81107.84108.56108.56212,200
Nov 06, 2019111.30111.30108.15108.15108.15297,400
Nov 05, 2019113.22113.83111.61111.80111.80200,400
Nov 04, 2019110.92112.90110.00112.56112.56313,000
Nov 01, 2019107.50110.30107.20109.81109.81288,600
Oct 31, 2019108.19108.47105.93106.24106.24343,800
Oct 30, 2019109.89110.83107.39108.92108.92291,300
Oct 29, 2019111.16112.54109.68109.84109.84227,600
Oct 28, 2019108.69111.73108.69111.34111.34218,700
Oct 25, 2019108.65109.44107.29107.87107.87250,000
Oct 24, 2019111.55112.07108.31109.42109.42273,600
Oct 23, 2019112.99114.00107.91110.21110.21639,700
Oct 22, 2019109.97110.45106.75106.91106.91483,700
Oct 21, 2019110.27110.27108.27109.72109.72258,700
Oct 18, 2019109.40109.97106.85108.65108.65235,400
Oct 17, 2019110.78111.16108.80110.15110.15192,300
Oct 16, 2019110.93112.15109.40109.50109.50227,800
Oct 15, 2019110.64112.53109.92111.89111.89161,600
Oct 14, 2019109.80110.24109.23109.94109.94134,600
Oct 11, 2019109.94111.86109.11110.19110.19332,700
Oct 10, 2019106.85108.67106.75107.71107.71192,800
Oct 09, 2019105.89107.34105.33106.55106.55197,100
Oct 08, 2019107.04108.12103.49104.53104.53407,600
Oct 07, 2019109.47110.15108.14108.32108.32296,300
Oct 04, 2019108.18110.52107.62110.11110.11505,200
Oct 03, 2019105.22107.95103.08107.61107.61203,900
Oct 02, 2019107.22107.32104.49105.51105.51377,300
Oct 01, 2019112.70114.75108.22108.34108.34266,300
Sep 30, 2019110.90111.98109.85111.35111.35198,800
Sep 27, 2019114.05114.82110.02110.37110.37280,600
Sep 26, 2019113.94115.16112.97113.94113.94255,400
Sep 25, 2019111.13114.97110.53114.34114.34332,900
Sep 24, 2019114.03114.29110.56111.48111.48241,800
Sep 23, 2019110.76115.06110.76113.41113.41261,400
Sep 20, 2019112.54112.87110.55111.86111.86571,700
Sep 19, 2019114.39114.73112.35112.49112.49144,200
Sep 18, 2019113.52114.80112.60114.39114.39219,200
Sep 17, 2019111.99113.47111.47113.19113.19181,500
Sep 16, 2019112.94113.71108.35112.82112.82188,600
Sep 13, 2019115.14115.14113.15114.38114.38219,300
Sep 12, 2019113.99115.08112.10114.32114.32297,600
Sep 11, 2019110.24113.59109.14113.21113.21326,600
Sep 10, 2019110.08110.42108.34109.45109.45265,700
Sep 09, 2019111.72112.98109.78110.51110.51209,000
Sep 06, 2019111.92113.12110.22111.02111.02175,800
Sep 05, 2019110.00113.67110.00111.49111.49227,600
Sep 04, 2019109.25109.72107.30109.35109.35190,200
Sep 03, 2019107.60109.01106.45107.28107.28203,000
Aug 30, 2019109.88110.77108.60109.00109.00192,400
Aug 29, 2019108.48109.78108.19109.01109.01130,200
Aug 28, 2019103.69107.09103.05106.69106.69243,500
Aug 27, 2019106.30106.49103.90104.30104.30186,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...