SLAB | Silicon Laborato | Historical Data

S&P 500$7,659.44
-1.09%
2m
DOW 30$52,002.41
-0.34%
2m
NASDAQ 100$29,187.55
-2.50%
2m
Russell 2000$270.44
-1.69%
2m
Russell 1000$416.77
-1.09%
2m
S&P 400$3,615.78
-0.89%
2m
S&P 600$1,653.50
-0.92%
2m

Silicon Laborato (SLAB)

NASDAQ

$220.16-$0.84 (-0.38%)

Price as of Oct 16, 2026 8:00 PM EDT

$7.4B
Market Cap
62.37%
1-Year Change
Semiconductors
Industry

1 Month
+0.59%

Low Price$219.70

High Price$222.80
3 Months
+1.20%

Low Price$216.44

High Price$222.80
1 Year
+62.37%

Low Price$116.08

High Price$222.80

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/16/2026	221.26	221.69	220.56	221.00	-0.02%	303,183
10/15/2026	221.49	222.03	220.93	221.05	-0.02%	503,608
10/14/2026	221.10	221.85	220.97	221.09	-0.03%	435,319
10/13/2026	221.70	221.90	221.15	221.15	-0.25%	191,722
10/12/2026	222.02	222.02	221.50	221.70	-0.15%	364,711
10/09/2026	221.77	222.20	221.22	222.04	+0.13%	151,576
10/08/2026	221.86	222.28	221.55	221.75	-0.09%	565,271
10/07/2026	222.90	222.90	221.60	221.95	-0.30%	960,334
10/06/2026	222.66	223.05	222.53	222.62	-0.08%	308,227
10/05/2026	222.34	223.14	222.29	222.80	+0.02%	384,011
10/02/2026	223.00	223.50	222.24	222.76	+0.11%	362,130
10/01/2026	221.53	222.92	221.49	222.51	+0.42%	382,128
09/30/2026	221.90	221.94	221.33	221.58	+0.19%	279,136
09/29/2026	221.12	221.58	221.03	221.17	+0.06%	453,313
09/28/2026	221.59	221.80	220.78	221.03	-0.09%	140,348
09/25/2026	221.30	221.59	220.94	221.24	-0.06%	161,772
09/24/2026	221.70	222.17	221.15	221.38	+0.06%	434,173
09/23/2026	221.97	222.36	221.09	221.25	-0.32%	202,202
09/22/2026	221.00	222.15	220.75	221.97	+0.50%	165,025
09/21/2026	221.00	221.05	220.28	220.87	+0.17%	469,786
09/18/2026	219.86	220.60	219.81	220.50	+0.36%	373,277
09/17/2026	220.12	220.24	219.48	219.70	-0.005%	192,671
09/16/2026	220.00	220.45	219.58	219.71	-0.12%	166,429
09/15/2026	219.30	220.03	219.20	219.97	+0.31%	232,750
09/14/2026	219.25	219.96	219.00	219.28	-0.48%	315,019
09/11/2026	219.36	220.51	219.10	220.33	+0.54%	126,546
09/10/2026	219.81	219.85	216.88	219.15	-0.30%	503,700
09/09/2026	220.30	220.30	219.20	219.82	-0.08%	169,912
09/08/2026	221.00	221.00	219.92	220.00	-0.26%	206,710
09/04/2026	222.49	222.49	219.95	220.58	-0.06%	346,881
09/03/2026	220.00	220.83	220.00	220.71	+0.22%	362,685
09/02/2026	219.00	220.46	219.00	220.23	+0.51%	610,487
09/01/2026	218.63	219.33	218.63	219.12	+0.03%	324,668
08/31/2026	218.98	219.20	218.19	219.05	+0.23%	424,034
08/28/2026	219.20	219.20	218.48	218.54	-0.19%	246,464
08/27/2026	218.70	219.06	218.45	218.95	+0.05%	206,425
08/26/2026	218.49	219.10	218.26	218.83	+0.21%	152,844
08/25/2026	218.26	218.65	217.85	218.37	+0.13%	339,714
08/24/2026	218.00	218.34	217.61	218.08	+0.04%	275,712
08/21/2026	218.65	218.69	217.85	218.00	-0.05%	430,329
08/20/2026	219.00	219.11	217.79	218.10	-0.37%	395,151
08/19/2026	219.40	219.40	218.69	218.92	-0.04%	345,126
08/18/2026	218.93	219.30	218.50	219.00	-0.13%	213,839
08/17/2026	218.68	219.48	218.55	219.29	+0.40%	271,096
08/14/2026	218.21	218.87	218.20	218.41	+0.05%	238,727
08/13/2026	219.15	219.20	217.77	218.30	-0.24%	238,651
08/12/2026	218.32	219.45	218.24	218.83	-0.05%	259,170
08/11/2026	218.60	219.24	218.11	218.94	+0.23%	175,659
08/11/2026	$0.71 Earnings
08/10/2026	219.21	219.21	218.00	218.43	-0.36%	192,043
08/07/2026	218.65	219.42	218.63	219.21	+0.34%	166,707
08/06/2026	218.40	219.75	218.40	218.47	+0.11%	171,032
08/05/2026	218.90	218.90	217.93	218.23	-0.07%	189,404
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