Silicon Labs (SLAB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.27 | 2.41488811757 | 135.41 | 141.245 | 129.8 | 395003 | 136.53142738 | CS |
| 4 | -9.47 | -6.39217009787 | 148.15 | 160 | 129.8 | 377911 | 145.36808941 | CS |
| 12 | 9.36 | 7.23785957315 | 129.32 | 160 | 120.4501 | 357150 | 137.70161592 | CS |
| 26 | 32.99 | 31.2139275239 | 105.69 | 160 | 96.6 | 306581 | 124.85554704 | CS |
| 52 | -10.44 | -7.00107296137 | 149.12 | 160 | 94 | 305373 | 122.3942776 | CS |
| 156 | -4.38 | -3.06165245352 | 143.06 | 194.68 | 74.56 | 394524 | 134.07625723 | CS |
| 260 | 57.89 | 71.6549077856 | 80.79 | 211.982 | 65.09 | 375295 | 134.2308777 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 138.68 | 3.54 | 2.62 | 136.05 | 139.27 | 132.9 | 223880 |
| 1741304100 | 135.13999 | -1.78 | -1.30 | 132.93 | 138.27 | 132.34 | 285633 |
| 1741217700 | 136.91999 | 2.96 | 2.21 | 133.34 | 137.01 | 132.32499 | 430117 |
| 1741131300 | 133.96 | 0 | 0.00 | 131.397 | 136.85 | 129.8 | 414478 |
| 1741044900 | 133.96 | -6.34 | -4.52 | 141.245 | 141.245 | 133.08 | 285732 |
| 1740785700 | 140.3 | 4.32 | 3.18 | 135.82 | 140.55 | 133.29 | 542575 |
| 1740699300 | 135.97999 | -6.71 | -4.70 | 143 | 144.03 | 134.655 | 333797 |
| 1740612900 | 142.69 | -1.6 | -1.11 | 144.47999 | 146.975 | 141.24 | 503664 |
| 1740526500 | 144.29 | -7.14 | -4.72 | 150.02 | 150.695 | 143.59 | 286653 |
| 1740440100 | 151.43 | -3.9 | -2.51 | 155.38999 | 155.88999 | 151.35 | 362852 |
| 1740180900 | 155.33 | -3.37 | -2.12 | 160 | 160 | 154.385 | 383344 |
| 1740094500 | 158.69999 | 2.7 | 1.73 | 158 | 158.76 | 154.5 | 288398 |
| 1740008100 | 156 | 2.17 | 1.41 | 153.26 | 157.44999 | 149.81 | 381041 |
| 1739921700 | 153.83 | 4.29 | 2.87 | 149.635 | 154.775 | 147.07499 | 438784 |
| 1739576100 | 149.54 | -0.9 | -0.60 | 151.16999 | 151.24 | 148.54 | 264535 |
| 1739489700 | 150.44 | -0.28 | -0.19 | 151 | 152 | 147.07 | 271367 |
| 1739403300 | 150.72 | 3.02 | 2.04 | 146.445 | 150.86 | 144.16 | 299908 |
| 1739316900 | 147.69999 | 1.31 | 0.90 | 145.28 | 149.625 | 143.21 | 388553 |
| 1739230500 | 146.385 | 3.72 | 2.61 | 143.35 | 146.97 | 138.815 | 561134 |
| 1738971300 | 142.66 | -4.74 | -3.22 | 148.15 | 148.47 | 140.815 | 409222 |
| 1738884900 | 147.4 | -1.66 | -1.11 | 149 | 150 | 145.68 | 600955 |
| 1738798500 | 149.06 | 12.46 | 9.12 | 141.58 | 149.08 | 138.52 | 798801 |
| 1738712100 | 136.6 | 1.81 | 1.34 | 141.34 | 141.34 | 129.27 | 612815 |
| 1738625700 | 134.79 | -0.8 | -0.59 | 132.34 | 137.21 | 129.66999 | 774058 |
| 1738366500 | 135.59 | -0.11 | -0.08 | 135.93 | 139.91999 | 134.59 | 379893 |
| 1738280100 | 135.69999 | 2.55 | 1.92 | 134.24 | 136.9 | 131.46 | 266456 |
| 1738193700 | 133.15 | 0.2 | 0.15 | 133.13 | 135.34 | 131.75 | 226255 |
| 1738107300 | 132.94999 | 0.83 | 0.63 | 132.02 | 133.6425 | 128.91 | 178289 |
| 1738020900 | 132.12 | -3.41 | -2.52 | 132.71 | 136.205 | 130.38 | 339787 |
| 1737761700 | 135.53 | -4.46 | -3.19 | 141.05 | 141.05 | 134.87 | 239469 |
| 1737675300 | 139.99 | 0 | 0.00 | 139.99 | 139.99 | 139.99 | 0 |
| 1737588900 | 139.99 | 3.75 | 2.75 | 137.19 | 141.54 | 137.19 | 368391 |
| 1737502500 | 136.24 | 1.49 | 1.11 | 135.525 | 139 | 134.775 | 258668 |
| 1737156900 | 134.75 | 2.25 | 1.70 | 136.47 | 137.11 | 134.53 | 346408 |
| 1737070500 | 132.5 | -5.12 | -3.72 | 139 | 139.3 | 132.35 | 289050 |
| 1736984100 | 137.62 | 4.43 | 3.33 | 136.19999 | 138.91 | 135.9 | 231079 |
| 1736897700 | 133.19 | -0.13 | -0.10 | 134.61 | 135.15 | 132.47999 | 382382 |
| 1736811300 | 133.32 | 0.23 | 0.17 | 130.82 | 133.87 | 129.51 | 327517 |
| 1736552100 | 133.09 | 5.04 | 3.94 | 124.68 | 134.055 | 123.74 | 450426 |
| 1736379300 | 128.05 | -1.07 | -0.83 | 126.95 | 128.22 | 125.01 | 230838 |
| 1736292900 | 129.12 | -2.69 | -2.04 | 132.29 | 134.22 | 128.06 | 326961 |
| 1736206500 | 131.81 | 4.15 | 3.25 | 130.19 | 135.93 | 130.19 | 251736 |
| 1735947300 | 127.66 | 2.61 | 2.09 | 125.71 | 128.43 | 124.83 | 204717 |
| 1735860900 | 125.05 | 0.83 | 0.67 | 126.5 | 128.91999 | 124.26 | 259480 |
| 1735688100 | 124.22 | -0.64 | -0.51 | 125.52 | 126.48 | 123.78 | 147481 |
| 1735601700 | 124.86 | -2.92 | -2.29 | 126.98 | 126.98 | 123.1701 | 199420 |
| 1735342500 | 127.78 | -1.67 | -1.29 | 128.99 | 129.4 | 126.09 | 188372 |
| 1735256100 | 129.44999 | 0.46 | 0.36 | 127.83 | 130.72 | 127.06 | 210638 |
| 1735077840 | 128.99 | 2.52 | 1.99 | 127.18 | 129.07 | 125.3334 | 106357 |
| 1734996900 | 126.47 | 1.47 | 1.18 | 125 | 127.73 | 124.745 | 281356 |
| 1734737700 | 125 | 1.17 | 0.94 | 122.14 | 128.78 | 122.14 | 920015 |
| 1734651300 | 123.83 | 1.01 | 0.82 | 124.44 | 125.06 | 120.4501 | 267947 |
| 1734564900 | 122.82 | -6.14 | -4.76 | 131.97 | 133.59 | 121.65 | 444604 |
| 1734478500 | 128.96 | -2.16 | -1.65 | 130.16999 | 131 | 127.25 | 262337 |
| 1734392100 | 131.12 | 2.92 | 2.28 | 128 | 131.74 | 125.96 | 268176 |
| 1734132900 | 128.19999 | -0.43 | -0.33 | 130.91 | 131.28 | 126.95 | 354559 |
| 1734046500 | 128.63 | -0.5 | -0.39 | 126.895 | 128.97 | 124.9447 | 262325 |
| 1733960100 | 129.13 | 5.7 | 4.62 | 125 | 130.66999 | 124.41 | 293056 |
| 1733873700 | 123.43 | -0.87 | -0.70 | 124.93 | 124.94 | 119.13 | 318822 |
| 1733787300 | 124.3 | 7.89 | 6.78 | 117.79 | 125.225 | 117.7 | 370370 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
