Silicon Labs (SLAB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.4 | 6.43366371066 | 115.02 | 124.91 | 111.94 | 295488 | 119.30914245 | CS |
| 4 | 3.16 | 2.6496729834 | 119.26 | 124.91 | 107.04 | 304206 | 113.93634024 | CS |
| 12 | 3.54 | 2.97779273217 | 118.88 | 133.45 | 107.04 | 310520 | 119.74594398 | CS |
| 26 | 5.05 | 4.30263270001 | 117.37 | 154.91 | 107.04 | 308339 | 126.35282542 | CS |
| 52 | -37.36 | -23.3821504569 | 159.78 | 166.87 | 74.56 | 361461 | 120.78653267 | CS |
| 156 | -23 | -15.8162563609 | 145.42 | 211.982 | 74.56 | 413143 | 142.95567853 | CS |
| 260 | 16.69 | 15.7854913459 | 105.73 | 211.982 | 65.09 | 370279 | 132.77570178 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 122.42 | 1.22 | 1.01 | 121.03 | 124.65 | 119.27 | 478523 |
| 1720823700 | 121.2 | 2.46 | 2.07 | 121.01 | 124.91 | 119.37 | 190681 |
| 1720737300 | 118.74 | 1.14 | 0.97 | 120.09 | 122 | 118.66 | 236468 |
| 1720650900 | 117.6 | 2.76 | 2.40 | 115.67 | 118.415 | 115.43 | 304612 |
| 1720564500 | 114.84 | -0.31 | -0.27 | 115.02 | 116.16 | 111.94 | 267156 |
| 1720478100 | 115.15 | 2.93 | 2.61 | 113.83 | 117.56 | 113.52 | 257320 |
| 1720218900 | 112.22 | 0.8 | 0.72 | 111.62 | 112.94 | 110.2 | 166529 |
| 1720040640 | 111.42 | 0.51 | 0.46 | 111.71 | 112.59 | 110.56 | 144926 |
| 1719959700 | 110.91 | 1.48 | 1.35 | 109.81 | 111.65 | 109.3 | 228261 |
| 1719873300 | 109.43 | -1.2 | -1.08 | 110.62 | 111.12 | 107.57 | 314023 |
| 1719614100 | 110.63 | 1.3 | 1.19 | 110.62 | 112.6 | 109.1 | 532335 |
| 1719527700 | 109.33 | -0.01 | -0.01 | 109.34 | 109.375 | 107.04 | 301150 |
| 1719441300 | 109.34 | -0.46 | -0.42 | 109.27 | 111.01 | 108.26 | 215776 |
| 1719354900 | 109.8 | -1.51 | -1.36 | 111.59 | 111.59 | 108.69 | 225857 |
| 1719268500 | 111.31 | -1.03 | -0.92 | 112.01 | 113.2206 | 110.41 | 314914 |
| 1719009300 | 112.34 | -1.14 | -1.00 | 113.19 | 113.39 | 111.94 | 691495 |
| 1718922900 | 113.48 | -5.01 | -4.23 | 117.21 | 117.69 | 113.33 | 249050 |
| 1718750100 | 118.49 | -0.96 | -0.80 | 119.26 | 120.15 | 117.28 | 356629 |
| 1718663700 | 119.45 | 1.98 | 1.69 | 117.11 | 119.865 | 115.6 | 271705 |
| 1718404500 | 117.47 | -3.65 | -3.01 | 118.55 | 119.3825 | 117.18 | 288045 |
| 1718318100 | 121.12 | -0.7 | -0.57 | 121.37 | 121.82 | 118.27 | 387154 |
| 1718231700 | 121.82 | 4.57 | 3.90 | 121.246 | 125.265 | 120.45 | 671489 |
| 1718145300 | 117.25 | -1.32 | -1.11 | 117.6 | 117.79 | 115.31 | 468294 |
| 1718058900 | 118.57 | -0.58 | -0.49 | 117.05 | 119.82 | 117.01 | 222559 |
| 1717799700 | 119.15 | -3.06 | -2.50 | 120.76 | 122.62 | 118.48 | 176792 |
| 1717713300 | 122.21 | -1.27 | -1.03 | 123.01 | 123.01 | 120.95 | 153261 |
| 1717626900 | 123.48 | 1.73 | 1.42 | 123.94 | 124.31 | 122.36 | 305164 |
| 1717540500 | 121.75 | -1.89 | -1.53 | 123.24 | 123.47 | 120.91 | 208934 |
| 1717454100 | 123.64 | -2.53 | -2.01 | 126.57 | 128 | 122.06 | 264944 |
| 1717194900 | 126.17 | 2.87 | 2.33 | 124.26 | 126.29 | 121.765 | 335597 |
| 1717108500 | 123.3 | 1.28 | 1.05 | 122.93 | 125 | 122.23 | 194777 |
| 1717022100 | 122.02 | -5.59 | -4.38 | 124.02 | 125.2 | 121.43 | 293596 |
| 1716935700 | 127.61 | -0.19 | -0.15 | 128.96 | 130.33 | 125.635 | 163372 |
| 1716590100 | 127.8 | 3.58 | 2.88 | 126.19 | 129.13999 | 125.51 | 183615 |
| 1716503700 | 124.22 | -3.36 | -2.63 | 128.83 | 128.83 | 121.68 | 340658 |
| 1716417300 | 127.58 | -0.66 | -0.51 | 128.44999 | 130.31 | 126.335 | 276516 |
| 1716330900 | 128.24 | -3.38 | -2.57 | 129.26 | 130.41999 | 127.38 | 227579 |
| 1716244500 | 131.62 | 1.28 | 0.98 | 130.63 | 132.74 | 129.88 | 173235 |
| 1715985300 | 130.34 | 0.15 | 0.12 | 131.07 | 131.55 | 129.21 | 117194 |
| 1715898900 | 130.19 | -1.38 | -1.05 | 130.26 | 132.4237 | 128.935 | 186895 |
| 1715812500 | 131.57 | 0.91 | 0.70 | 133.34 | 133.44999 | 128.83 | 163112 |
| 1715726100 | 130.66 | 3.57 | 2.81 | 128.66999 | 130.93 | 127.4 | 210801 |
| 1715639700 | 127.09 | 2.49 | 2.00 | 126 | 129.2136 | 126 | 197372 |
| 1715380500 | 124.6 | -3.36 | -2.63 | 129.31 | 129.31 | 124.59 | 172882 |
| 1715294100 | 127.96 | 1.06 | 0.84 | 127.13 | 128.82 | 124.64 | 188427 |
| 1715207700 | 126.9 | 0.78 | 0.62 | 124.05 | 127.46 | 123.17 | 218787 |
| 1715121300 | 126.12 | 1.36 | 1.09 | 124.99 | 127.57 | 123.91 | 317972 |
| 1715034900 | 124.76 | 2.39 | 1.95 | 123.89 | 125 | 121.96 | 215579 |
| 1714775700 | 122.37 | 1.35 | 1.12 | 125.1 | 126.1199 | 121.91 | 188896 |
| 1714689300 | 121.02 | 2.22 | 1.87 | 121.12 | 121.33 | 118.49 | 218186 |
| 1714602900 | 118.8 | -2.69 | -2.21 | 119.77 | 123 | 117.19 | 261858 |
| 1714516500 | 121.49 | -2.26 | -1.83 | 122.35 | 125.25 | 121.22 | 399907 |
| 1714430100 | 123.75 | 1.62 | 1.33 | 121.39 | 123.83 | 120.8 | 284150 |
| 1714170900 | 122.13 | 3.2 | 2.69 | 119.03 | 123.08 | 118.505 | 479947 |
| 1714084500 | 118.93 | 4.67 | 4.09 | 115.18 | 121.89 | 115.18 | 638394 |
| 1713998100 | 114.26 | -11.15 | -8.89 | 122.02 | 125.0945 | 112.13 | 1425873 |
| 1713911700 | 125.41 | 6.29 | 5.28 | 118.88 | 126.4 | 118.1 | 730406 |
| 1713825300 | 119.12 | 3.93 | 3.41 | 116.19 | 119.81 | 115.14 | 591647 |
| 1713566100 | 115.19 | -2.31 | -1.97 | 116.49 | 117.665 | 113.1 | 516523 |
| 1713479700 | 117.5 | -4.03 | -3.32 | 121 | 121.07 | 117.06 | 501793 |
| 1713393300 | 121.53 | -3.2 | -2.57 | 125.48 | 125.54 | 121.045 | 267229 |
| 1713306900 | 124.73 | 0.36 | 0.29 | 123.495 | 126.59 | 122.8 | 230017 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
