Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,006.99 -64.64 (-1.27%) Dow
37,823.20 -637.72 (-1.66%) Nasdaq
15,458.78 -253.96 (-1.62%) Bitcoin USD
63,367.24 -1,752.11 (-2.69%) CMC Crypto 200
1,369.43 -13.14 (-0.95%)
Silicon Laboratories Inc. (SLAB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 122.02 | 121.89 | 114.72 | 118.93 | 118.93 | 169,806 |
| 24 Apr 2024 | 122.02 | 125.09 | 112.13 | 114.26 | 114.26 | 1,425,900 |
| 23 Apr 2024 | 118.88 | 126.40 | 118.88 | 125.41 | 125.41 | 730,400 |
| 22 Apr 2024 | 116.19 | 119.81 | 115.14 | 119.12 | 119.12 | 591,600 |
| 19 Apr 2024 | 116.49 | 117.67 | 113.10 | 115.19 | 115.19 | 516,500 |
| 18 Apr 2024 | 120.50 | 121.07 | 117.06 | 117.50 | 117.50 | 501,800 |
| 17 Apr 2024 | 125.48 | 125.54 | 121.05 | 121.53 | 121.53 | 267,200 |
| 16 Apr 2024 | 123.47 | 126.59 | 122.80 | 124.73 | 124.73 | 235,400 |
| 15 Apr 2024 | 127.57 | 128.52 | 123.70 | 124.37 | 124.37 | 434,600 |
| 12 Apr 2024 | 128.12 | 130.36 | 125.87 | 126.32 | 126.32 | 192,200 |
| 11 Apr 2024 | 130.86 | 131.66 | 128.86 | 131.19 | 131.19 | 304,200 |
| 10 Apr 2024 | 131.68 | 132.13 | 127.52 | 129.84 | 129.84 | 303,700 |
| 09 Apr 2024 | 134.21 | 136.28 | 133.27 | 135.74 | 135.74 | 294,600 |
| 08 Apr 2024 | 132.82 | 136.01 | 132.39 | 132.65 | 132.65 | 178,900 |
| 05 Apr 2024 | 131.85 | 132.84 | 130.64 | 131.22 | 131.22 | 299,100 |
| 04 Apr 2024 | 137.53 | 139.65 | 131.44 | 131.84 | 131.84 | 239,100 |
| 03 Apr 2024 | 132.69 | 137.01 | 132.12 | 134.85 | 134.85 | 271,500 |
| 02 Apr 2024 | 139.54 | 139.54 | 134.04 | 135.33 | 135.33 | 224,000 |
| 01 Apr 2024 | 143.55 | 146.44 | 140.90 | 141.98 | 141.98 | 148,800 |
| 28 Mar 2024 | 140.62 | 144.22 | 140.05 | 143.72 | 143.72 | 258,000 |
| 27 Mar 2024 | 134.18 | 140.30 | 133.60 | 140.25 | 140.25 | 225,100 |
| 26 Mar 2024 | 134.14 | 134.28 | 132.10 | 132.82 | 132.82 | 147,600 |
| 25 Mar 2024 | 132.32 | 134.10 | 130.38 | 132.60 | 132.60 | 141,000 |
| 22 Mar 2024 | 134.28 | 136.96 | 134.19 | 134.75 | 134.75 | 165,200 |
| 21 Mar 2024 | 134.67 | 138.49 | 134.67 | 135.06 | 135.06 | 213,700 |
| 20 Mar 2024 | 128.60 | 132.70 | 127.47 | 131.60 | 131.60 | 176,000 |
| 19 Mar 2024 | 127.52 | 130.41 | 127.14 | 129.03 | 129.03 | 178,600 |
| 18 Mar 2024 | 132.59 | 132.59 | 129.38 | 129.81 | 129.81 | 227,400 |
| 15 Mar 2024 | 131.84 | 134.47 | 130.49 | 130.90 | 130.90 | 490,100 |
| 14 Mar 2024 | 139.17 | 139.67 | 132.10 | 134.05 | 134.05 | 307,100 |
| 13 Mar 2024 | 142.68 | 144.75 | 139.20 | 140.16 | 140.16 | 251,700 |
| 12 Mar 2024 | 146.99 | 147.51 | 142.01 | 144.68 | 144.68 | 169,700 |
| 11 Mar 2024 | 145.15 | 147.19 | 143.74 | 145.33 | 145.33 | 240,100 |
| 08 Mar 2024 | 152.79 | 153.70 | 146.15 | 146.33 | 146.33 | 232,000 |
| 07 Mar 2024 | 149.12 | 154.91 | 148.52 | 151.99 | 151.99 | 367,500 |
| 06 Mar 2024 | 143.43 | 148.25 | 143.22 | 147.23 | 147.23 | 359,600 |
| 05 Mar 2024 | 140.68 | 141.75 | 139.01 | 140.00 | 140.00 | 311,000 |
| 04 Mar 2024 | 143.76 | 143.76 | 140.18 | 142.82 | 142.82 | 211,200 |
| 01 Mar 2024 | 139.43 | 142.78 | 137.05 | 141.64 | 141.64 | 176,000 |
| 29 Feb 2024 | 138.03 | 139.32 | 135.99 | 137.54 | 137.54 | 293,200 |
| 28 Feb 2024 | 134.88 | 135.95 | 133.90 | 134.99 | 134.99 | 183,300 |
| 27 Feb 2024 | 137.91 | 139.00 | 135.65 | 136.12 | 136.12 | 163,000 |
| 26 Feb 2024 | 133.84 | 137.04 | 133.22 | 136.10 | 136.10 | 197,800 |
| 23 Feb 2024 | 135.14 | 135.14 | 131.04 | 132.99 | 132.99 | 246,500 |
| 22 Feb 2024 | 139.76 | 139.76 | 134.99 | 135.11 | 135.11 | 175,600 |
| 21 Feb 2024 | 136.33 | 136.40 | 134.68 | 135.52 | 135.52 | 272,800 |
| 20 Feb 2024 | 137.10 | 139.24 | 136.42 | 137.83 | 137.83 | 216,200 |
| 16 Feb 2024 | 140.92 | 142.30 | 138.62 | 139.75 | 139.75 | 261,300 |
| 15 Feb 2024 | 142.59 | 144.75 | 141.02 | 141.95 | 141.95 | 462,400 |
| 14 Feb 2024 | 139.10 | 141.32 | 137.41 | 140.91 | 140.91 | 619,900 |
| 13 Feb 2024 | 137.18 | 140.43 | 135.44 | 136.66 | 136.66 | 406,100 |
| 12 Feb 2024 | 142.56 | 145.39 | 141.80 | 144.63 | 144.63 | 298,400 |
| 09 Feb 2024 | 138.44 | 144.47 | 137.28 | 142.46 | 142.46 | 508,100 |
| 08 Feb 2024 | 136.00 | 137.55 | 131.80 | 137.27 | 137.27 | 423,100 |
| 07 Feb 2024 | 130.42 | 136.39 | 127.74 | 133.71 | 133.71 | 828,600 |
| 06 Feb 2024 | 119.69 | 119.69 | 115.35 | 118.30 | 118.30 | 643,100 |
| 05 Feb 2024 | 121.77 | 122.26 | 118.61 | 120.12 | 120.12 | 195,000 |
| 02 Feb 2024 | 120.11 | 122.07 | 119.27 | 121.38 | 121.38 | 255,300 |
| 01 Feb 2024 | 124.26 | 124.75 | 119.06 | 122.35 | 122.35 | 384,000 |
| 31 Jan 2024 | 123.64 | 128.78 | 123.00 | 123.36 | 123.36 | 654,500 |
| 30 Jan 2024 | 128.05 | 129.50 | 122.44 | 123.55 | 123.55 | 603,300 |
| 29 Jan 2024 | 128.75 | 131.49 | 127.74 | 131.46 | 131.46 | 274,200 |
| 26 Jan 2024 | 130.85 | 131.86 | 128.17 | 128.43 | 128.43 | 225,100 |
| 25 Jan 2024 | 136.00 | 136.00 | 130.80 | 131.72 | 131.72 | 319,300 |
| 24 Jan 2024 | 135.08 | 136.61 | 133.00 | 133.01 | 133.01 | 319,000 |
| 23 Jan 2024 | 131.03 | 134.19 | 130.14 | 133.84 | 133.84 | 291,600 |
| 22 Jan 2024 | 127.33 | 129.88 | 126.65 | 129.69 | 129.69 | 252,000 |
| 19 Jan 2024 | 123.65 | 126.79 | 122.37 | 126.33 | 126.33 | 233,700 |
| 18 Jan 2024 | 120.59 | 123.03 | 119.79 | 122.21 | 122.21 | 409,800 |
| 17 Jan 2024 | 116.74 | 117.14 | 114.35 | 116.81 | 116.81 | 192,100 |
| 16 Jan 2024 | 117.37 | 118.87 | 114.98 | 118.84 | 118.84 | 205,800 |
| 12 Jan 2024 | 121.96 | 122.50 | 118.00 | 118.08 | 118.08 | 211,800 |
| 11 Jan 2024 | 123.84 | 124.79 | 119.93 | 120.92 | 120.92 | 340,900 |
| 10 Jan 2024 | 124.08 | 125.18 | 121.74 | 124.12 | 124.12 | 245,000 |
| 09 Jan 2024 | 122.59 | 126.32 | 122.59 | 124.63 | 124.63 | 168,300 |
| 08 Jan 2024 | 121.37 | 126.71 | 120.84 | 125.10 | 125.10 | 251,100 |
| 05 Jan 2024 | 120.30 | 122.81 | 119.00 | 120.59 | 120.59 | 200,700 |
| 04 Jan 2024 | 119.58 | 121.86 | 117.70 | 121.07 | 121.07 | 338,200 |
| 03 Jan 2024 | 127.09 | 127.09 | 121.20 | 121.49 | 121.49 | 427,100 |
| 02 Jan 2024 | 131.02 | 131.18 | 126.44 | 127.88 | 127.88 | 356,900 |
| 29 Dec 2023 | 135.24 | 136.09 | 132.09 | 132.27 | 132.27 | 203,400 |
| 28 Dec 2023 | 135.42 | 136.46 | 134.79 | 135.45 | 135.45 | 141,500 |
| 27 Dec 2023 | 135.96 | 136.83 | 134.49 | 135.68 | 135.68 | 162,100 |
| 26 Dec 2023 | 133.04 | 135.85 | 133.02 | 135.18 | 135.18 | 147,400 |
| 22 Dec 2023 | 132.29 | 133.75 | 131.10 | 132.01 | 132.01 | 172,700 |
| 21 Dec 2023 | 129.60 | 131.71 | 129.01 | 131.69 | 131.69 | 242,200 |
| 20 Dec 2023 | 129.59 | 131.71 | 126.45 | 126.56 | 126.56 | 245,700 |
| 19 Dec 2023 | 131.03 | 132.69 | 130.15 | 130.37 | 130.37 | 271,800 |
| 18 Dec 2023 | 132.48 | 132.68 | 127.95 | 130.36 | 130.36 | 343,700 |
| 15 Dec 2023 | 132.76 | 134.42 | 130.84 | 133.30 | 133.30 | 1,105,400 |
| 14 Dec 2023 | 124.51 | 131.35 | 123.01 | 131.23 | 131.23 | 713,400 |
| 13 Dec 2023 | 120.41 | 122.24 | 116.70 | 121.84 | 121.84 | 477,800 |
| 12 Dec 2023 | 122.65 | 122.65 | 120.42 | 120.46 | 120.46 | 350,800 |
| 11 Dec 2023 | 119.89 | 124.13 | 119.82 | 122.82 | 122.82 | 570,700 |
| 08 Dec 2023 | 118.83 | 123.47 | 118.77 | 121.89 | 121.89 | 1,311,500 |
| 07 Dec 2023 | 112.32 | 118.27 | 110.21 | 117.67 | 117.67 | 670,500 |
| 06 Dec 2023 | 112.56 | 113.44 | 110.82 | 111.33 | 111.33 | 378,600 |
| 05 Dec 2023 | 108.90 | 111.21 | 107.05 | 110.65 | 110.65 | 504,000 |
| 04 Dec 2023 | 108.22 | 110.21 | 107.76 | 109.87 | 109.87 | 360,500 |
| 01 Dec 2023 | 104.66 | 109.32 | 104.37 | 109.08 | 109.08 | 485,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.