SLAB - Silicon Laboratories Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019103.62107.87102.82107.79107.79277,600
Aug 15, 2019103.99104.42102.32103.13103.13155,800
Aug 14, 2019105.16107.15103.25103.41103.41204,400
Aug 13, 2019103.33108.53102.46107.86107.86271,000
Aug 12, 2019104.71105.09103.48103.83103.83177,200
Aug 09, 2019107.11107.11104.24105.33105.33270,800
Aug 08, 2019104.09108.79103.89108.24108.24606,800
Aug 07, 2019101.43104.01101.35102.96102.96242,100
Aug 06, 2019102.58103.61101.17102.82102.82253,500
Aug 05, 2019103.11104.32100.42101.18101.18370,500
Aug 02, 2019109.16109.73106.12106.62106.62285,100
Aug 01, 2019112.23114.83108.86110.06110.06290,200
Jul 31, 2019114.43114.76111.21112.21112.21280,400
Jul 30, 2019113.94114.94112.81114.84114.84224,500
Jul 29, 2019114.50115.29113.09114.74114.74388,400
Jul 26, 2019114.04114.87113.20114.39114.39395,700
Jul 25, 2019113.61114.75111.66112.27112.27503,100
Jul 24, 2019107.40114.28104.99113.74113.741,011,700
Jul 23, 2019106.57107.66105.95106.84106.84388,400
Jul 22, 2019104.66106.57104.66105.22105.22236,900
Jul 19, 2019102.30105.77102.30104.02104.02318,400
Jul 18, 2019101.88103.37101.59102.82102.82270,800
Jul 17, 2019103.03103.18101.06102.12102.12284,300
Jul 16, 2019105.73106.61102.92102.98102.98365,700
Jul 15, 2019106.46106.94105.29106.30106.30263,500
Jul 12, 2019105.00106.44105.00106.09106.09219,400
Jul 11, 2019104.54105.11103.27104.85104.85248,000
Jul 10, 2019104.08105.00103.16104.10104.10282,300
Jul 09, 2019101.56103.76100.77102.90102.90237,100
Jul 08, 2019103.23103.73102.34102.45102.45315,100
Jul 05, 2019102.94103.62102.33103.55103.55201,400
Jul 03, 2019104.12104.76102.81104.04104.04107,500
Jul 02, 2019104.83104.83103.01103.67103.67169,100
Jul 01, 2019104.43107.90104.42105.03105.03321,700
Jun 28, 2019102.82104.02101.77103.40103.40524,600
Jun 27, 201999.97102.0998.48102.08102.08262,900
Jun 26, 201997.2699.9497.2598.8998.89247,300
Jun 25, 201997.4697.9895.3795.4595.45250,400
Jun 24, 201997.1998.1796.0996.3596.35189,000
Jun 21, 201997.5298.2396.4696.7296.72473,900
Jun 20, 2019101.16101.8198.3099.0499.04231,900
Jun 19, 2019100.00100.6799.1299.4199.41164,000
Jun 18, 201996.50100.2195.5299.8699.86180,000
Jun 17, 201995.3896.4195.1495.2895.28175,200
Jun 14, 201997.2197.5894.8995.4595.45277,300
Jun 13, 201998.6499.3997.9298.7998.79179,900
Jun 12, 201999.5199.6497.5197.9297.92217,900
Jun 11, 2019102.32102.8099.59100.18100.18210,100
Jun 10, 201998.47102.0398.11100.65100.65323,400
Jun 07, 201997.8998.9697.2798.0898.08184,300
Jun 06, 201997.9898.7596.0997.3097.30196,800
Jun 05, 201998.7599.0696.3497.9897.98195,000
Jun 04, 201995.4398.3494.8698.1998.19327,100
Jun 03, 201994.8695.8193.7494.3394.33413,200
May 31, 201993.0095.1792.3893.5793.57218,800
May 30, 201993.0695.2292.8094.2294.22278,700
May 29, 201991.2993.3390.8492.9992.99204,700
May 28, 201993.6593.6591.4192.0492.04239,800
May 24, 201994.3495.0192.8392.9992.99175,300
May 23, 201993.8994.2592.2093.5793.57257,200
May 22, 201994.7596.0594.5295.3495.34252,700
May 21, 201993.9895.7293.2995.2395.23321,800
May 20, 201992.6995.0091.4092.1692.16593,300
May 17, 201996.7897.7595.0095.2795.27297,800
May 16, 201999.19100.4597.2298.0098.00298,100
May 15, 201996.9399.7696.6999.2899.28219,100
May 14, 201997.3398.6896.2497.9797.97257,800
May 13, 2019100.28100.3295.2396.0196.01430,600
May 10, 2019101.88102.8099.57101.44101.44259,200
May 09, 2019101.61102.3499.83102.05102.05269,600
May 08, 2019103.29104.69102.36102.80102.80328,700
May 07, 2019103.60104.97102.18103.70103.70339,800
May 06, 2019104.03105.80103.30105.01105.01245,800
May 03, 2019106.08107.02105.00106.95106.95219,400
May 02, 2019104.72106.74103.88105.62105.62232,300
May 01, 2019108.45109.01104.96105.00105.00315,200
Apr 30, 2019106.41108.95106.31107.66107.66350,400
Apr 29, 2019106.00107.51105.19106.66106.66341,200
Apr 26, 2019103.35106.13102.66106.03106.03389,600
Apr 25, 2019109.13110.00103.50104.97104.97883,000
Apr 24, 2019101.60110.43100.33110.04110.041,639,600
Apr 23, 201992.4894.1292.3093.6093.60393,000
Apr 22, 201992.1793.0588.2092.5592.55257,800
Apr 18, 201991.4192.9190.9192.7592.75219,000
Apr 17, 201992.8593.1191.2891.8491.84361,400
Apr 16, 201992.0092.8491.6192.3192.31290,200
Apr 15, 201990.4291.7090.1491.5291.52377,600
Apr 12, 201989.0390.6988.9090.6590.65246,900
Apr 11, 201988.0988.8487.4688.3088.30242,600
Apr 10, 201986.4688.2086.4688.0688.06173,400
Apr 09, 201986.8587.4586.3186.5486.54184,600
Apr 08, 201985.9687.2385.1187.1387.13135,600
Apr 05, 201985.7786.7384.9886.1286.12174,800
Apr 04, 201985.3986.2884.9785.1985.19241,000
Apr 03, 201983.6586.0683.0585.2285.22214,200
Apr 02, 201983.2283.2281.7682.4482.44192,700
Apr 01, 201981.8383.2981.6183.2883.28171,900
Mar 29, 201980.6481.1980.3580.8680.86250,000
Mar 28, 201980.1180.7579.0079.7579.75115,500
Mar 27, 201981.0581.9078.7679.8279.82187,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...