SLAB
Silicon Laborato (SLAB)
NASDAQ
$218.28-$0.11 (-0.05%)
Price as of Aug 05, 2026 11:20 AM EDT
  • $7.2B
    Market Cap
  • 72.29%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +0.08%
    Low Price$216.44
    High Price$218.75
  • 3 Months
    +0.64%
    Low Price$216.44
    High Price$220.34
  • 1 Year
    +72.29%
    Low Price$116.08
    High Price$220.34
Date
Open
High
Low
Close
Change (%)
Volume
08/04/2026
218.15
219.23
217.80
218.39
+0.18%
173,709
08/03/2026
217.84
218.49
217.80
218.00
+0.23%
182,082
07/31/2026
217.21
218.18
216.85
217.50
+0.26%
280,134
07/30/2026
217.24
218.29
216.34
216.93
+0.23%
311,543
07/29/2026
217.50
217.81
216.25
216.44
-0.37%
399,632
07/28/2026
217.00
218.25
216.68
217.25
-0.02%
394,626
07/27/2026
217.80
217.80
216.82
217.29
+0.19%
218,393
07/24/2026
217.22
217.43
216.66
216.88
+0.06%
219,214
07/23/2026
217.00
217.55
216.03
216.76
-0.19%
405,396
07/22/2026
217.94
217.94
217.01
217.17
-0.11%
365,162
07/21/2026
217.89
218.10
217.24
217.40
+0.02%
247,943
07/20/2026
217.69
217.97
217.25
217.36
-0.05%
292,350
07/17/2026
217.40
218.27
217.30
217.47
-0.41%
355,788
07/16/2026
218.07
218.68
217.98
218.37
+0.08%
364,068
07/15/2026
217.80
218.86
217.80
218.19
+0.09%
275,332
07/14/2026
219.47
219.47
217.55
218.00
-0.34%
238,794
07/13/2026
218.66
219.11
218.10
218.75
+0.05%
175,114
07/10/2026
218.68
219.19
218.47
218.63
-0.02%
384,442
07/09/2026
219.00
219.02
218.13
218.68
+0.16%
205,793
07/08/2026
217.53
219.33
217.31
218.32
+0.24%
217,414
07/07/2026
217.30
218.18
217.30
217.80
+0.11%
210,550
07/06/2026
217.95
218.74
217.13
217.57
-0.30%
405,187
07/02/2026
218.20
218.55
217.47
218.22
-0.07%
623,209
07/01/2026
218.04
219.28
217.40
218.38
-0.08%
1,329,391
06/30/2026
219.22
219.69
217.25
218.56
-0.21%
436,018
06/29/2026
218.84
219.36
217.05
219.03
+0.28%
317,245
06/26/2026
217.88
219.57
216.51
218.42
+0.22%
2,075,763
06/25/2026
218.62
218.85
216.69
217.95
-0.02%
581,860
06/24/2026
218.73
219.52
217.46
218.00
-0.33%
500,239
06/23/2026
218.59
219.71
218.50
218.72
-0.48%
297,544
06/22/2026
220.00
220.00
219.28
219.78
+0.01%
374,244
06/18/2026
219.83
220.25
218.51
219.75
+0.52%
735,041
06/17/2026
219.72
219.72
218.31
218.61
-0.41%
1,003,869
06/16/2026
220.00
220.35
218.84
219.50
-0.38%
238,483
06/15/2026
219.75
220.90
218.83
220.34
+0.38%
351,153
06/12/2026
218.70
219.67
218.04
219.51
+0.28%
210,669
06/11/2026
218.08
219.38
217.21
218.90
+0.47%
337,112
06/10/2026
217.96
218.36
217.10
217.88
-0.42%
431,717
06/09/2026
219.09
219.53
217.03
218.80
+0.27%
948,766
06/08/2026
218.95
219.13
217.80
218.20
+0.04%
280,009
06/05/2026
218.89
219.20
217.68
218.11
-0.41%
530,336
06/04/2026
218.94
219.68
218.64
219.00
-0.06%
263,269
06/03/2026
218.85
219.46
218.56
219.13
+0.17%
359,373
06/02/2026
217.97
219.00
217.89
218.75
+0.40%
257,106
06/01/2026
217.42
218.86
217.21
217.88
+0.13%
262,713
05/29/2026
218.41
218.41
216.77
217.60
-0.37%
657,366
05/28/2026
218.12
218.47
217.98
218.41
+0.16%
218,873
05/27/2026
219.05
219.20
217.93
218.06
-0.45%
376,498
05/26/2026
217.53
219.17
217.53
219.05
+0.71%
528,922
05/22/2026
217.40
218.09
217.29
217.50
+0.09%
500,085
05/21/2026
216.89
217.59
216.73
217.31
+0.19%
271,188
05/20/2026
217.00
217.25
216.36
216.89
+0.20%
245,398
05/19/2026
215.33
216.90
215.02
216.46
-0.06%
353,716
05/18/2026
216.83
217.24
216.48
216.60
+0.005%
340,658
05/15/2026
215.85
217.20
215.85
216.59
-0.33%
573,567
05/14/2026
217.00
217.61
216.59
217.31
+0.17%
350,139
05/13/2026
217.80
217.80
216.58
216.95
+0.17%
488,858
05/12/2026
217.17
217.34
215.98
216.58
-0.29%
359,680
05/11/2026
217.35
217.97
216.46
217.21
-0.11%
438,440
05/08/2026
218.00
218.25
217.13
217.45
-0.09%
231,896
05/07/2026
216.54
218.13
216.50
217.64
+0.51%
446,188
05/06/2026
217.00
217.61
215.63
216.54
-0.79%
653,247
05/05/2026
217.40
218.68
216.84
218.27
+0.59%
482,448
05/05/2026
$0.53 Earnings
05/04/2026
217.92
217.99
216.29
217.00
-0.57%
306,460
05/01/2026
217.00
218.46
216.85
218.24
+0.25%
434,185
04/30/2026
217.28
217.94
216.53
217.70
+0.23%
559,408
04/29/2026
215.50
217.33
215.50
217.19
+0.69%
408,771
04/28/2026
215.00
215.88
214.25
215.71
+0.33%
686,121
04/27/2026
215.50
215.96
214.20
215.00
-0.23%
549,836
04/24/2026
213.30
215.74
213.30
215.50
+0.46%
611,449
04/23/2026
215.00
215.00
213.09
214.52
+0.14%
455,957
04/22/2026
215.66
216.55
214.00
214.23
-0.14%
413,054
04/21/2026
213.94
214.93
213.94
214.53
+0.28%
415,043
04/20/2026
213.45
214.00
212.62
213.94
+0.49%
321,674
04/17/2026
212.28
213.74
212.10
212.89
+0.29%
275,720
04/16/2026
211.69
212.43
211.11
212.28
+0.19%
295,594
04/15/2026
210.81
211.94
210.81
211.88
+0.39%
347,119
04/14/2026
211.50
212.00
210.95
211.06
-0.12%
313,811
04/13/2026
210.81
212.19
210.81
211.32
+0.05%
239,463
04/10/2026
210.50
211.68
210.26
211.22
+0.40%
272,864
04/09/2026
210.68
210.92
209.97
210.38
+0.010%
313,505
04/08/2026
211.62
211.67
209.19
210.36
+0.17%
578,835
04/07/2026
209.17
210.11
208.12
210.00
+0.24%
468,366
04/06/2026
208.63
209.50
208.25
209.49
+0.17%
166,042
04/02/2026
206.70
209.31
206.64
209.13
+0.68%
361,455
04/01/2026
208.44
209.57
207.33
207.71
-0.21%
451,195
03/31/2026
207.05
208.23
206.57
208.15
+1.12%
291,643
03/30/2026
206.05
206.72
205.25
205.85
-0.04%
313,707
03/27/2026
206.71
206.75
205.52
205.93
-0.42%
275,953
03/26/2026
206.54
207.50
206.32
206.79
-0.14%
175,400
03/25/2026
207.41
208.00
206.75
207.07
-0.06%
226,240
03/24/2026
206.36
208.11
206.36
207.19
+0.11%
338,327
03/23/2026
207.79
208.18
206.00
206.96
+0.34%
327,023
03/20/2026
205.91
207.37
205.20
206.25
+0.23%
713,825
03/19/2026
204.30
206.99
204.30
205.78
+0.02%
409,232
03/18/2026
206.03
206.79
205.10
205.73
-0.31%
425,533
03/17/2026
204.68
206.96
204.10
206.36
+0.82%
420,388
03/16/2026
203.87
204.92
203.59
204.68
+0.83%
640,944
03/13/2026
202.63
203.08
202.03
203.00
+0.46%
391,911