NASDAQ:SLAB | Historical Stock Price | SILICON LABORATORIES INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-03-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.94$21.58$38.98$70.43$127.24$229.902000-03-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$115.98$115.98156,000——
2019-12-30$116.12$116.12129,500——
2019-12-27$116.52$116.52132,100——
2019-12-26$116.30$116.30116,600——
2019-12-24$115.58$115.5859,800——
2019-12-23$115.64$115.64128,800——
2019-12-20$115.60$115.60549,800——
2019-12-19$115.33$115.33349,600——
2019-12-18$112.79$112.79230,800——
2019-12-17$114.27$114.27190,800——
2019-12-16$114.16$114.16178,300——
2019-12-13$112.93$112.93164,100——
2019-12-12$113.47$113.47246,600——
2019-12-11$110.80$110.80209,400——
2019-12-10$108.91$108.91111,100——
2019-12-09$108.55$108.55216,700——
2019-12-06$110.37$110.37234,200——
2019-12-05$107.48$107.48160,900——
2019-12-04$107.63$107.63393,200——
2019-12-03$104.64$104.64286,100——
2019-12-02$104.78$104.78165,900——
2019-11-29$105.93$105.93104,600——
2019-11-27$108.39$108.39181,700——
2019-11-26$108.64$108.64173,500——
2019-11-25$108.37$108.37278,100——
2019-11-22$103.53$103.53211,200——
2019-11-21$103.06$103.06380,000——
2019-11-20$104.42$104.42490,200——
2019-11-19$107.33$107.33301,100——
2019-11-18$108.08$108.08158,300——
2019-11-15$109.46$109.46170,800——
2019-11-14$108.69$108.69224,700——
2019-11-13$109.02$109.02306,800——
2019-11-12$108.33$108.33336,700——
2019-11-11$108.32$108.32104,300——
2019-11-08$109.00$109.00169,900——
2019-11-07$108.56$108.56212,200——
2019-11-06$108.15$108.15297,400——
2019-11-05$111.80$111.80200,400——
2019-11-04$112.56$112.56313,000——
2019-11-01$109.81$109.81288,600——
2019-10-31$106.24$106.24343,800——
2019-10-30$108.92$108.92291,300——
2019-10-29$109.84$109.84227,600——
2019-10-28$111.34$111.34218,700——
2019-10-25$107.87$107.87250,000——
2019-10-24$109.42$109.42273,600——
2019-10-23$110.21$110.21639,700——
2019-10-22$106.91$106.91483,700——
2019-10-21$109.72$109.72258,700——
2019-10-18$108.65$108.65235,400——
2019-10-17$110.15$110.15192,300——
2019-10-16$109.50$109.50227,800——
2019-10-15$111.89$111.89161,600——
2019-10-14$109.94$109.94134,600——
2019-10-11$110.19$110.19332,700——
2019-10-10$107.71$107.71192,800——
2019-10-09$106.55$106.55197,100——
2019-10-08$104.53$104.53407,600——
2019-10-07$108.32$108.32296,300——
2019-10-04$110.11$110.11505,200——
2019-10-03$107.61$107.61203,900——
2019-10-02$105.51$105.51377,300——
2019-10-01$108.34$108.34266,300——
2019-09-30$111.35$111.35198,800——
2019-09-27$110.37$110.37280,600——
2019-09-26$113.94$113.94255,400——
2019-09-25$114.34$114.34332,900——
2019-09-24$111.48$111.48241,800——
2019-09-23$113.41$113.41261,400——
2019-09-20$111.86$111.86571,700——
2019-09-19$112.49$112.49144,200——
2019-09-18$114.39$114.39219,200——
2019-09-17$113.19$113.19181,500——
2019-09-16$112.82$112.82188,600——
2019-09-13$114.38$114.38219,300——
2019-09-12$114.32$114.32297,600——
2019-09-11$113.21$113.21326,600——
2019-09-10$109.45$109.45265,700——
2019-09-09$110.51$110.51209,000——
2019-09-06$111.02$111.02175,800——
2019-09-05$111.49$111.49227,600——
2019-09-04$109.35$109.35190,200——
2019-09-03$107.28$107.28203,000——
2019-08-30$109.00$109.00192,400——
2019-08-29$109.01$109.01130,200——
2019-08-28$106.69$106.69243,500——
2019-08-27$104.30$104.30186,400——
2019-08-26$105.58$105.58135,900——
2019-08-23$104.52$104.52241,400——
2019-08-22$109.74$109.74147,300——
2019-08-21$110.10$110.10325,200——
2019-08-20$108.28$108.28235,400——
2019-08-19$108.99$108.99353,300——
2019-08-16$107.79$107.79277,600——
2019-08-15$103.13$103.13155,800——
2019-08-14$103.41$103.41204,400——
2019-08-13$107.86$107.86271,000——
2019-08-12$103.83$103.83177,200——
2019-08-09$105.33$105.33270,800——
2019-08-08$108.24$108.24606,800——
2019-08-07$102.96$102.96242,100——
2019-08-06$102.82$102.82253,500——
2019-08-05$101.18$101.18370,500——
2019-08-02$106.62$106.62285,100——
2019-08-01$110.06$110.06290,200——
2019-07-31$112.21$112.21280,400——
2019-07-30$114.84$114.84224,500——
2019-07-29$114.74$114.74388,400——
2019-07-26$114.39$114.39395,700——
2019-07-25$112.27$112.27503,100——
2019-07-24$113.74$113.741,011,700——
2019-07-23$106.84$106.84388,400——
2019-07-22$105.22$105.22236,900——
2019-07-19$104.02$104.02318,400——
2019-07-18$102.82$102.82270,800——
2019-07-17$102.12$102.12284,300——
2019-07-16$102.98$102.98365,700——
2019-07-15$106.30$106.30263,500——
2019-07-12$106.09$106.09219,400——
2019-07-11$104.85$104.85248,000——
2019-07-10$104.10$104.10282,300——
2019-07-09$102.90$102.90237,100——
2019-07-08$102.45$102.45315,100——
2019-07-05$103.55$103.55201,400——
2019-07-03$104.04$104.04107,500——
2019-07-02$103.67$103.67169,100——
2019-07-01$105.03$105.03321,700——
2019-06-28$103.40$103.40524,600——
2019-06-27$102.08$102.08262,900——
2019-06-26$98.89$98.89247,300——
2019-06-25$95.45$95.45250,400——
2019-06-24$96.35$96.35189,000——
2019-06-21$96.72$96.72473,900——
2019-06-20$99.04$99.04231,900——
2019-06-19$99.41$99.41164,000——
2019-06-18$99.86$99.86180,000——
2019-06-17$95.28$95.28175,200——
2019-06-14$95.45$95.45277,300——
2019-06-13$98.79$98.79179,900——
2019-06-12$97.92$97.92217,900——
2019-06-11$100.18$100.18210,100——
2019-06-10$100.65$100.65323,400——
2019-06-07$98.08$98.08184,300——
2019-06-06$97.30$97.30196,800——
2019-06-05$97.98$97.98195,000——
2019-06-04$98.19$98.19327,100——
2019-06-03$94.33$94.33413,200——
2019-05-31$93.57$93.57218,800——
2019-05-30$94.22$94.22278,700——
2019-05-29$92.99$92.99204,700——
2019-05-28$92.04$92.04239,800——
2019-05-24$92.99$92.99175,300——
2019-05-23$93.57$93.57257,200——
2019-05-22$95.34$95.34252,700——
2019-05-21$95.23$95.23321,800——
2019-05-20$92.16$92.16593,300——
2019-05-17$95.27$95.27297,800——
2019-05-16$98.00$98.00298,100——
2019-05-15$99.28$99.28219,100——
2019-05-14$97.97$97.97257,800——
2019-05-13$96.01$96.01430,600——
2019-05-10$101.44$101.44259,200——
2019-05-09$102.05$102.05269,600——
2019-05-08$102.80$102.80328,700——
2019-05-07$103.70$103.70339,800——
2019-05-06$105.01$105.01245,800——
2019-05-03$106.95$106.95219,400——
2019-05-02$105.62$105.62232,300——
2019-05-01$105.00$105.00315,200——
2019-04-30$107.66$107.66350,400——
2019-04-29$106.66$106.66341,200——
2019-04-26$106.03$106.03389,600——
2019-04-25$104.97$104.97883,000——
2019-04-24$110.04$110.041,639,600——
2019-04-23$93.60$93.60393,000——
2019-04-22$92.55$92.55257,800——
2019-04-18$92.75$92.75219,000——
2019-04-17$91.84$91.84361,400——
2019-04-16$92.31$92.31290,200——
2019-04-15$91.52$91.52377,600——
2019-04-12$90.65$90.65246,900——
2019-04-11$88.30$88.30242,600——
2019-04-10$88.06$88.06173,400——
2019-04-09$86.54$86.54184,600——
2019-04-08$87.13$87.13135,600——
2019-04-05$86.12$86.12174,800——
2019-04-04$85.19$85.19241,000——
2019-04-03$85.22$85.22214,200——
2019-04-02$82.44$82.44192,700——
2019-04-01$83.28$83.28171,900——
2019-03-29$80.86$80.86250,000——
2019-03-28$79.75$79.75115,500——
2019-03-27$79.82$79.82187,100——
2019-03-26$81.33$81.33140,400——
2019-03-25$80.14$80.14130,500——
2019-03-22$80.46$80.46322,700——
2019-03-21$84.05$84.05281,000——
2019-03-20$81.57$81.57212,600——
2019-03-19$82.85$82.85234,300——
2019-03-18$81.69$81.69194,400——
2019-03-15$82.14$82.14545,000——
2019-03-14$79.68$79.68251,400——
2019-03-13$80.03$80.03197,500——
2019-03-12$80.32$80.32184,900——
2019-03-11$81.53$81.53312,900——
2019-03-08$78.84$78.84271,200——
2019-03-07$78.15$78.15264,700——
2019-03-06$80.63$80.63199,500——
2019-03-05$82.51$82.51162,100——
2019-03-04$83.55$83.55242,700——
2019-03-01$83.01$83.01331,100——
2019-02-28$81.02$81.02277,900——
2019-02-27$82.06$82.06278,300——
2019-02-26$84.05$84.05375,300——
2019-02-25$86.02$86.02563,000——
2019-02-22$86.06$86.06168,900——
2019-02-21$85.46$85.46221,100——
2019-02-20$86.63$86.63273,700——
2019-02-19$86.70$86.70389,200——
2019-02-15$88.34$88.34277,100——
2019-02-14$87.16$87.16250,200——
2019-02-13$86.62$86.62258,300——
2019-02-12$86.45$86.45201,500——
2019-02-11$84.86$84.86237,600——
2019-02-08$84.03$84.03365,500——
2019-02-07$84.13$84.13587,200——
2019-02-06$85.22$85.22754,400——
2019-02-05$80.93$80.93295,000——
2019-02-04$80.29$80.29298,300——
2019-02-01$79.21$79.21513,800——
2019-01-31$76.50$76.50747,900——
2019-01-30$76.85$76.853,376,200——
2019-01-29$89.56$89.56235,300——
2019-01-28$91.81$91.81240,400——
2019-01-25$92.57$92.57323,000——
2019-01-24$89.92$89.92346,700——
2019-01-23$85.82$85.82269,700——
2019-01-22$86.01$86.01363,000——
2019-01-18$88.25$88.25205,100——
2019-01-17$86.69$86.69238,100——
2019-01-16$86.24$86.24216,600——
2019-01-15$85.68$85.68163,600——
2019-01-14$84.82$84.82277,400——
2019-01-11$85.38$85.38278,700——
2019-01-10$84.31$84.31241,400——
2019-01-09$82.30$82.30363,900——
2019-01-08$81.55$81.55298,300——
2019-01-07$80.02$80.02222,800——
2019-01-04$77.87$77.87266,500——
2019-01-03$74.38$74.38324,600——
2019-01-02$79.24$79.24236,700——