MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SLAB — Silicon Laboratories Inc
NasdaqSilicon Laboratories Inc
$221.75
-0.20(-0.09%)
- O
- 221.86
- H
- 222.28
- L
- 221.55
- V
- 233.34K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$221.75
Period Return+116.09%
Period High$223.50
Period Low$97.77
Avg Daily Volume412.5K
Total Trading Days365
SLAB — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $221.86 | $222.28 | $221.55 | $221.75 | $-0.20 | -0.09% | 233,340 | $221.81 | $221.55 $222.28 |
| Oct 7, 2026 | $222.90 | $222.90 | $221.60 | $221.95 | $-0.68 | -0.30% | 960,335 | $221.95 | $221.60 $222.90 |
| Oct 6, 2026 | $222.66 | $223.05 | $222.53 | $222.62 | $-0.18 | -0.08% | 308,228 | $222.67 | $222.53 $223.05 |
| Oct 5, 2026 | $222.34 | $223.14 | $222.29 | $222.80 | +$0.04 | +0.02% | 384,012 | $222.74 | $222.29 $223.14 |
| Oct 2, 2026 | $223.00 | $223.50 | $222.24 | $222.76 | +$0.25 | +0.11% | 304,274 | $222.67 | $222.24 $223.50 |
| Oct 1, 2026 | $221.53 | $222.92 | $221.49 | $222.51 | +$0.93 | +0.42% | 382,129 | $222.42 | $221.49 $222.92 |
| Sep 30, 2026 | $221.90 | $221.94 | $221.33 | $221.58 | +$0.41 | +0.19% | 279,136 | $221.64 | $221.33 $221.94 |
| Sep 29, 2026 | $221.12 | $221.58 | $221.03 | $221.17 | +$0.14 | +0.06% | 453,313 | $221.23 | $221.03 $221.58 |
| Sep 28, 2026 | $221.59 | $221.80 | $220.78 | $221.03 | $-0.21 | -0.09% | 140,348 | $221.27 | $220.78 $221.80 |
| Sep 25, 2026 | $221.30 | $221.59 | $220.94 | $221.24 | $-0.14 | -0.06% | 161,773 | $221.20 | $220.94 $221.59 |
| Sep 24, 2026 | $221.70 | $222.17 | $221.15 | $221.38 | +$0.13 | +0.06% | 434,174 | $221.43 | $221.15 $222.17 |
| Sep 23, 2026 | $221.97 | $222.36 | $221.09 | $221.25 | $-0.72 | -0.32% | 202,203 | $221.46 | $221.09 $222.36 |
| Sep 22, 2026 | $221.00 | $222.15 | $220.75 | $221.97 | +$1.10 | +0.50% | 166,188 | $221.72 | $220.75 $222.15 |
| Sep 21, 2026 | $221.00 | $221.05 | $220.28 | $220.87 | +$0.37 | +0.17% | 469,787 | $220.84 | $220.28 $221.05 |
| Sep 18, 2026 | $219.86 | $220.60 | $219.81 | $220.50 | +$0.80 | +0.36% | 374,023 | $220.36 | $219.81 $220.60 |
| Sep 17, 2026 | $220.12 | $220.24 | $219.48 | $219.70 | $-0.01 | +0.00% | 192,671 | $219.77 | $219.48 $220.24 |
| Sep 16, 2026 | $220.00 | $220.45 | $219.58 | $219.71 | $-0.26 | -0.12% | 166,429 | $219.87 | $219.58 $220.45 |
| Sep 15, 2026 | $219.30 | $220.03 | $219.20 | $219.97 | +$0.69 | +0.31% | 232,737 | $219.72 | $219.20 $220.03 |
| Sep 14, 2026 | $219.25 | $219.96 | $219.00 | $219.28 | $-1.05 | -0.48% | 315,006 | $219.39 | $219.00 $219.96 |
| Sep 11, 2026 | $219.36 | $220.51 | $219.10 | $220.33 | +$1.18 | +0.54% | 126,546 | $220.07 | $219.10 $220.51 |
| Sep 10, 2026 | $219.81 | $219.85 | $216.88 | $219.15 | $-0.67 | -0.30% | 503,700 | $219.18 | $216.88 $219.85 |
| Sep 9, 2026 | $220.30 | $220.30 | $219.20 | $219.82 | $-0.18 | -0.08% | 169,818 | $219.80 | $219.20 $220.30 |
| Sep 8, 2026 | $221.00 | $221.00 | $219.92 | $220.00 | $-0.58 | -0.26% | 206,713 | $220.04 | $219.92 $221.00 |
| Sep 4, 2026 | $222.49 | $222.49 | $219.95 | $220.58 | $-0.13 | -0.06% | 346,881 | $220.83 | $219.95 $222.49 |
| Sep 3, 2026 | $220.00 | $220.83 | $220.00 | $220.71 | +$0.48 | +0.22% | 362,685 | $220.51 | $220.00 $220.83 |
| Sep 2, 2026 | $219.00 | $220.46 | $219.00 | $220.23 | +$1.11 | +0.51% | 300,600 | $219.74 | $219.00 $220.46 |
| Sep 1, 2026 | $218.63 | $219.33 | $218.63 | $219.12 | +$0.07 | +0.03% | 324,669 | $219.06 | $218.63 $219.33 |
| Aug 31, 2026 | $218.98 | $219.20 | $218.19 | $219.05 | +$0.51 | +0.23% | 424,034 | $219.01 | $218.19 $219.20 |
| Aug 28, 2026 | $219.20 | $219.20 | $218.48 | $218.54 | $-0.41 | -0.19% | 246,465 | $218.63 | $218.48 $219.20 |
| Aug 27, 2026 | $218.70 | $219.06 | $218.45 | $218.95 | +$0.12 | +0.05% | 206,426 | $218.86 | $218.45 $219.06 |