NasdaqGS - Delayed Quote • USD
Silicon Laboratories Inc. (SLAB)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:26 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 116.49 | 117.67 | 113.10 | 115.19 | 115.19 | 516,500 |
Apr 18, 2024 | 120.50 | 121.07 | 117.06 | 117.50 | 117.50 | 501,800 |
Apr 17, 2024 | 125.48 | 125.54 | 121.05 | 121.53 | 121.53 | 267,200 |
Apr 16, 2024 | 123.47 | 126.59 | 122.80 | 124.73 | 124.73 | 235,400 |
Apr 15, 2024 | 127.57 | 128.52 | 123.70 | 124.37 | 124.37 | 434,600 |
Apr 12, 2024 | 128.12 | 130.36 | 125.87 | 126.32 | 126.32 | 192,200 |
Apr 11, 2024 | 130.86 | 131.66 | 128.86 | 131.19 | 131.19 | 304,200 |
Apr 10, 2024 | 131.68 | 132.13 | 127.52 | 129.84 | 129.84 | 303,700 |
Apr 9, 2024 | 134.21 | 136.28 | 133.27 | 135.74 | 135.74 | 294,600 |
Apr 8, 2024 | 132.82 | 136.01 | 132.39 | 132.65 | 132.65 | 178,900 |
Apr 5, 2024 | 131.85 | 132.84 | 130.64 | 131.22 | 131.22 | 299,100 |
Apr 4, 2024 | 137.53 | 139.65 | 131.44 | 131.84 | 131.84 | 239,100 |
Apr 3, 2024 | 132.69 | 137.01 | 132.12 | 134.85 | 134.85 | 271,500 |
Apr 2, 2024 | 139.54 | 139.54 | 134.04 | 135.33 | 135.33 | 224,000 |
Apr 1, 2024 | 143.55 | 146.44 | 140.90 | 141.98 | 141.98 | 148,800 |
Mar 28, 2024 | 140.62 | 144.22 | 140.05 | 143.72 | 143.72 | 258,000 |
Mar 27, 2024 | 134.18 | 140.30 | 133.60 | 140.25 | 140.25 | 225,100 |
Mar 26, 2024 | 134.14 | 134.28 | 132.10 | 132.82 | 132.82 | 147,600 |
Mar 25, 2024 | 132.32 | 134.10 | 130.38 | 132.60 | 132.60 | 141,000 |
Mar 22, 2024 | 134.28 | 136.96 | 134.19 | 134.75 | 134.75 | 165,200 |
Mar 21, 2024 | 134.67 | 138.49 | 134.67 | 135.06 | 135.06 | 213,700 |
Mar 20, 2024 | 128.60 | 132.70 | 127.47 | 131.60 | 131.60 | 176,000 |
Mar 19, 2024 | 127.52 | 130.41 | 127.14 | 129.03 | 129.03 | 178,600 |
Mar 18, 2024 | 132.59 | 132.59 | 129.38 | 129.81 | 129.81 | 227,400 |
Mar 15, 2024 | 131.84 | 134.47 | 130.49 | 130.90 | 130.90 | 490,100 |
Mar 14, 2024 | 139.17 | 139.67 | 132.10 | 134.05 | 134.05 | 307,100 |
Mar 13, 2024 | 142.68 | 144.75 | 139.20 | 140.16 | 140.16 | 251,700 |
Mar 12, 2024 | 146.99 | 147.51 | 142.01 | 144.68 | 144.68 | 169,700 |
Mar 11, 2024 | 145.15 | 147.19 | 143.74 | 145.33 | 145.33 | 240,100 |
Mar 8, 2024 | 152.79 | 153.70 | 146.15 | 146.33 | 146.33 | 232,000 |
Mar 7, 2024 | 149.12 | 154.91 | 148.52 | 151.99 | 151.99 | 367,500 |
Mar 6, 2024 | 143.43 | 148.25 | 143.22 | 147.23 | 147.23 | 359,600 |
Mar 5, 2024 | 140.68 | 141.75 | 139.01 | 140.00 | 140.00 | 311,000 |
Mar 4, 2024 | 143.76 | 143.76 | 140.18 | 142.82 | 142.82 | 211,200 |
Mar 1, 2024 | 139.43 | 142.78 | 137.05 | 141.64 | 141.64 | 176,000 |
Feb 29, 2024 | 138.03 | 139.32 | 135.99 | 137.54 | 137.54 | 293,200 |
Feb 28, 2024 | 134.88 | 135.95 | 133.90 | 134.99 | 134.99 | 183,300 |
Feb 27, 2024 | 137.91 | 139.00 | 135.65 | 136.12 | 136.12 | 163,000 |
Feb 26, 2024 | 133.84 | 137.04 | 133.22 | 136.10 | 136.10 | 197,800 |
Feb 23, 2024 | 135.14 | 135.14 | 131.04 | 132.99 | 132.99 | 246,500 |
Feb 22, 2024 | 139.76 | 139.76 | 134.99 | 135.11 | 135.11 | 175,600 |
Feb 21, 2024 | 136.33 | 136.40 | 134.68 | 135.52 | 135.52 | 272,800 |
Feb 20, 2024 | 137.10 | 139.24 | 136.42 | 137.83 | 137.83 | 216,200 |
Feb 16, 2024 | 140.92 | 142.30 | 138.62 | 139.75 | 139.75 | 261,300 |
Feb 15, 2024 | 142.59 | 144.75 | 141.02 | 141.95 | 141.95 | 462,400 |
Feb 14, 2024 | 139.10 | 141.32 | 137.41 | 140.91 | 140.91 | 619,900 |
Feb 13, 2024 | 137.18 | 140.43 | 135.44 | 136.66 | 136.66 | 406,100 |
Feb 12, 2024 | 142.56 | 145.39 | 141.80 | 144.63 | 144.63 | 298,400 |
Feb 9, 2024 | 138.44 | 144.47 | 137.28 | 142.46 | 142.46 | 508,100 |
Feb 8, 2024 | 136.00 | 137.55 | 131.80 | 137.27 | 137.27 | 423,100 |
Feb 7, 2024 | 130.42 | 136.39 | 127.74 | 133.71 | 133.71 | 828,600 |
Feb 6, 2024 | 119.69 | 119.69 | 115.35 | 118.30 | 118.30 | 643,100 |
Feb 5, 2024 | 121.77 | 122.26 | 118.61 | 120.12 | 120.12 | 195,000 |
Feb 2, 2024 | 120.11 | 122.07 | 119.27 | 121.38 | 121.38 | 255,300 |
Feb 1, 2024 | 124.26 | 124.75 | 119.06 | 122.35 | 122.35 | 384,000 |
Jan 31, 2024 | 123.64 | 128.78 | 123.00 | 123.36 | 123.36 | 654,500 |
Jan 30, 2024 | 128.05 | 129.50 | 122.44 | 123.55 | 123.55 | 603,300 |
Jan 29, 2024 | 128.75 | 131.49 | 127.74 | 131.46 | 131.46 | 274,200 |
Jan 26, 2024 | 130.85 | 131.86 | 128.17 | 128.43 | 128.43 | 225,100 |
Jan 25, 2024 | 136.00 | 136.00 | 130.80 | 131.72 | 131.72 | 319,300 |
Jan 24, 2024 | 135.08 | 136.61 | 133.00 | 133.01 | 133.01 | 319,000 |
Jan 23, 2024 | 131.03 | 134.19 | 130.14 | 133.84 | 133.84 | 291,600 |
Jan 22, 2024 | 127.33 | 129.88 | 126.65 | 129.69 | 129.69 | 252,000 |
Jan 19, 2024 | 123.65 | 126.79 | 122.37 | 126.33 | 126.33 | 233,700 |
Jan 18, 2024 | 120.59 | 123.03 | 119.79 | 122.21 | 122.21 | 409,800 |
Jan 17, 2024 | 116.74 | 117.14 | 114.35 | 116.81 | 116.81 | 192,100 |
Jan 16, 2024 | 117.37 | 118.87 | 114.98 | 118.84 | 118.84 | 205,800 |
Jan 12, 2024 | 121.96 | 122.50 | 118.00 | 118.08 | 118.08 | 211,800 |
Jan 11, 2024 | 123.84 | 124.79 | 119.93 | 120.92 | 120.92 | 340,900 |
Jan 10, 2024 | 124.08 | 125.18 | 121.74 | 124.12 | 124.12 | 245,000 |
Jan 9, 2024 | 122.59 | 126.32 | 122.59 | 124.63 | 124.63 | 168,300 |
Jan 8, 2024 | 121.37 | 126.71 | 120.84 | 125.10 | 125.10 | 251,100 |
Jan 5, 2024 | 120.30 | 122.81 | 119.00 | 120.59 | 120.59 | 200,700 |
Jan 4, 2024 | 119.58 | 121.86 | 117.70 | 121.07 | 121.07 | 338,200 |
Jan 3, 2024 | 127.09 | 127.09 | 121.20 | 121.49 | 121.49 | 427,100 |
Jan 2, 2024 | 131.02 | 131.18 | 126.44 | 127.88 | 127.88 | 356,900 |
Dec 29, 2023 | 135.24 | 136.09 | 132.09 | 132.27 | 132.27 | 203,400 |
Dec 28, 2023 | 135.42 | 136.46 | 134.79 | 135.45 | 135.45 | 141,500 |
Dec 27, 2023 | 135.96 | 136.83 | 134.49 | 135.68 | 135.68 | 162,100 |
Dec 26, 2023 | 133.04 | 135.85 | 133.02 | 135.18 | 135.18 | 147,400 |
Dec 22, 2023 | 132.29 | 133.75 | 131.10 | 132.01 | 132.01 | 172,700 |
Dec 21, 2023 | 129.60 | 131.71 | 129.01 | 131.69 | 131.69 | 242,200 |
Dec 20, 2023 | 129.59 | 131.71 | 126.45 | 126.56 | 126.56 | 245,700 |
Dec 19, 2023 | 131.03 | 132.69 | 130.15 | 130.37 | 130.37 | 271,800 |
Dec 18, 2023 | 132.48 | 132.68 | 127.95 | 130.36 | 130.36 | 343,700 |
Dec 15, 2023 | 132.76 | 134.42 | 130.84 | 133.30 | 133.30 | 1,105,400 |
Dec 14, 2023 | 124.51 | 131.35 | 123.01 | 131.23 | 131.23 | 713,400 |
Dec 13, 2023 | 120.41 | 122.24 | 116.70 | 121.84 | 121.84 | 477,800 |
Dec 12, 2023 | 122.65 | 122.65 | 120.42 | 120.46 | 120.46 | 350,800 |
Dec 11, 2023 | 119.89 | 124.13 | 119.82 | 122.82 | 122.82 | 570,700 |
Dec 8, 2023 | 118.83 | 123.47 | 118.77 | 121.89 | 121.89 | 1,311,500 |
Dec 7, 2023 | 112.32 | 118.27 | 110.21 | 117.67 | 117.67 | 670,500 |
Dec 6, 2023 | 112.56 | 113.44 | 110.82 | 111.33 | 111.33 | 378,600 |
Dec 5, 2023 | 108.90 | 111.21 | 107.05 | 110.65 | 110.65 | 504,000 |
Dec 4, 2023 | 108.22 | 110.21 | 107.76 | 109.87 | 109.87 | 360,500 |
Dec 1, 2023 | 104.66 | 109.32 | 104.37 | 109.08 | 109.08 | 485,200 |
Nov 30, 2023 | 102.45 | 105.63 | 101.59 | 105.37 | 105.37 | 505,100 |
Nov 29, 2023 | 102.50 | 105.29 | 102.03 | 102.28 | 102.28 | 267,000 |
Nov 28, 2023 | 100.32 | 101.15 | 99.07 | 101.06 | 101.06 | 189,800 |
Nov 27, 2023 | 100.92 | 101.89 | 99.58 | 101.01 | 101.01 | 206,900 |
Nov 24, 2023 | 101.47 | 102.65 | 100.95 | 101.83 | 101.83 | 93,400 |
Nov 22, 2023 | 102.59 | 103.50 | 101.74 | 101.81 | 101.81 | 256,800 |
Nov 21, 2023 | 103.00 | 103.00 | 100.26 | 101.01 | 101.01 | 255,700 |
Nov 20, 2023 | 99.70 | 104.03 | 99.13 | 104.00 | 104.00 | 428,800 |
Nov 17, 2023 | 100.95 | 100.98 | 99.37 | 100.00 | 100.00 | 247,300 |
Nov 16, 2023 | 102.22 | 102.90 | 99.69 | 100.04 | 100.04 | 216,900 |
Nov 15, 2023 | 100.95 | 105.93 | 100.55 | 103.12 | 103.12 | 529,100 |
Nov 14, 2023 | 97.75 | 100.99 | 97.28 | 100.39 | 100.39 | 302,300 |
Nov 13, 2023 | 94.01 | 94.53 | 93.30 | 93.71 | 93.71 | 269,400 |
Nov 10, 2023 | 95.56 | 96.38 | 92.55 | 94.77 | 94.77 | 400,900 |
Nov 9, 2023 | 95.48 | 96.62 | 94.02 | 94.15 | 94.15 | 530,800 |
Nov 8, 2023 | 94.10 | 95.43 | 93.25 | 94.31 | 94.31 | 495,200 |
Nov 7, 2023 | 91.37 | 94.73 | 91.37 | 93.79 | 93.79 | 502,200 |
Nov 6, 2023 | 91.53 | 94.36 | 90.65 | 92.19 | 92.19 | 612,700 |
Nov 3, 2023 | 89.77 | 94.80 | 89.51 | 91.54 | 91.54 | 711,200 |
Nov 2, 2023 | 88.67 | 88.97 | 84.08 | 88.27 | 88.27 | 1,689,200 |
Nov 1, 2023 | 75.10 | 87.94 | 74.56 | 87.17 | 87.17 | 3,677,400 |
Oct 31, 2023 | 90.98 | 92.52 | 89.19 | 92.18 | 92.18 | 741,700 |
Oct 30, 2023 | 93.49 | 94.51 | 88.73 | 91.15 | 91.15 | 817,000 |
Oct 27, 2023 | 95.66 | 96.53 | 94.17 | 94.91 | 94.91 | 391,300 |
Oct 26, 2023 | 96.55 | 98.24 | 95.44 | 95.72 | 95.72 | 417,800 |
Oct 25, 2023 | 98.21 | 99.43 | 95.15 | 95.97 | 95.97 | 560,000 |
Oct 24, 2023 | 100.09 | 100.90 | 98.21 | 100.07 | 100.07 | 305,500 |
Oct 23, 2023 | 102.70 | 102.70 | 99.79 | 99.90 | 99.90 | 472,800 |
Oct 20, 2023 | 101.18 | 103.51 | 99.57 | 103.06 | 103.06 | 658,800 |
Oct 19, 2023 | 104.74 | 105.14 | 100.63 | 101.33 | 101.33 | 427,100 |
Oct 18, 2023 | 105.30 | 105.34 | 101.44 | 104.00 | 104.00 | 670,800 |
Oct 17, 2023 | 108.86 | 108.94 | 102.31 | 106.81 | 106.81 | 641,400 |
Oct 16, 2023 | 110.08 | 111.48 | 109.72 | 110.82 | 110.82 | 260,600 |
Oct 13, 2023 | 114.52 | 114.52 | 108.43 | 109.31 | 109.31 | 462,700 |
Oct 12, 2023 | 116.00 | 116.18 | 113.50 | 114.78 | 114.78 | 201,100 |
Oct 11, 2023 | 116.60 | 117.05 | 115.20 | 116.06 | 116.06 | 167,200 |
Oct 10, 2023 | 114.81 | 117.48 | 114.32 | 116.66 | 116.66 | 165,000 |
Oct 9, 2023 | 113.75 | 115.15 | 112.90 | 114.26 | 114.26 | 203,300 |
Oct 6, 2023 | 112.78 | 115.80 | 112.04 | 115.12 | 115.12 | 222,900 |
Oct 5, 2023 | 114.43 | 114.93 | 112.15 | 113.15 | 113.15 | 285,500 |
Oct 4, 2023 | 113.28 | 114.76 | 112.31 | 114.26 | 114.26 | 190,400 |
Oct 3, 2023 | 114.91 | 115.90 | 112.24 | 112.95 | 112.95 | 264,300 |
Oct 2, 2023 | 115.23 | 117.35 | 114.69 | 115.69 | 115.69 | 250,000 |
Sep 29, 2023 | 117.85 | 118.24 | 115.48 | 115.89 | 115.89 | 273,800 |
Sep 28, 2023 | 114.88 | 117.99 | 114.76 | 116.43 | 116.43 | 303,200 |
Sep 27, 2023 | 115.57 | 116.29 | 114.09 | 115.38 | 115.38 | 265,800 |
Sep 26, 2023 | 114.80 | 115.13 | 113.96 | 114.64 | 114.64 | 212,900 |
Sep 25, 2023 | 114.05 | 115.71 | 113.54 | 115.48 | 115.48 | 202,500 |
Sep 22, 2023 | 115.48 | 116.75 | 113.74 | 114.53 | 114.53 | 188,300 |
Sep 21, 2023 | 114.04 | 116.46 | 113.33 | 114.55 | 114.55 | 275,200 |
Sep 20, 2023 | 118.23 | 118.35 | 115.89 | 115.99 | 115.99 | 254,600 |
Sep 19, 2023 | 117.67 | 118.36 | 115.83 | 117.29 | 117.29 | 385,300 |
Sep 18, 2023 | 121.51 | 121.90 | 117.52 | 118.13 | 118.13 | 843,200 |
Sep 15, 2023 | 121.97 | 123.55 | 120.20 | 121.73 | 121.73 | 1,677,800 |
Sep 14, 2023 | 122.91 | 123.86 | 120.88 | 122.94 | 122.94 | 435,200 |
Sep 13, 2023 | 122.00 | 122.88 | 120.61 | 121.60 | 121.60 | 418,300 |
Sep 12, 2023 | 123.00 | 124.47 | 121.33 | 121.84 | 121.84 | 418,800 |
Sep 11, 2023 | 128.30 | 128.72 | 123.22 | 123.92 | 123.92 | 348,500 |
Sep 8, 2023 | 126.75 | 127.74 | 124.60 | 126.34 | 126.34 | 261,900 |
Sep 7, 2023 | 128.66 | 128.66 | 124.00 | 126.93 | 126.93 | 518,600 |
Sep 6, 2023 | 131.39 | 132.82 | 130.17 | 131.33 | 131.33 | 255,100 |
Sep 5, 2023 | 134.04 | 134.41 | 130.09 | 131.38 | 131.38 | 398,000 |
Sep 1, 2023 | 135.51 | 135.87 | 133.91 | 135.22 | 135.22 | 241,600 |
Aug 31, 2023 | 133.50 | 136.83 | 133.50 | 134.86 | 134.86 | 476,500 |
Aug 30, 2023 | 135.00 | 135.00 | 131.85 | 133.83 | 133.83 | 393,600 |
Aug 29, 2023 | 130.48 | 137.14 | 129.65 | 136.67 | 136.67 | 373,500 |
Aug 28, 2023 | 132.54 | 134.26 | 129.89 | 130.83 | 130.83 | 383,400 |
Aug 25, 2023 | 130.83 | 131.82 | 126.96 | 130.88 | 130.88 | 479,300 |
Aug 24, 2023 | 135.19 | 135.19 | 130.04 | 130.36 | 130.36 | 406,200 |
Aug 23, 2023 | 134.30 | 136.25 | 133.51 | 134.97 | 134.97 | 267,400 |
Aug 22, 2023 | 137.13 | 137.52 | 134.84 | 135.57 | 135.57 | 222,600 |
Aug 21, 2023 | 132.38 | 136.35 | 132.37 | 135.57 | 135.57 | 242,500 |
Aug 18, 2023 | 130.73 | 133.40 | 130.32 | 132.26 | 132.26 | 222,100 |
Aug 17, 2023 | 135.05 | 135.05 | 132.17 | 132.50 | 132.50 | 197,600 |
Aug 16, 2023 | 137.32 | 138.22 | 134.21 | 134.51 | 134.51 | 289,300 |
Aug 15, 2023 | 138.85 | 139.48 | 136.51 | 137.04 | 137.04 | 279,800 |
Aug 14, 2023 | 136.04 | 140.38 | 136.04 | 140.18 | 140.18 | 264,900 |
Aug 11, 2023 | 136.32 | 137.89 | 135.77 | 136.69 | 136.69 | 318,400 |
Aug 10, 2023 | 137.74 | 140.78 | 137.40 | 138.27 | 138.27 | 242,400 |
Aug 9, 2023 | 137.39 | 138.19 | 135.37 | 136.96 | 136.96 | 264,300 |
Aug 8, 2023 | 137.63 | 139.15 | 135.22 | 137.76 | 137.76 | 265,600 |
Aug 7, 2023 | 140.67 | 140.68 | 138.00 | 140.31 | 140.31 | 159,100 |
Aug 4, 2023 | 140.61 | 143.12 | 138.84 | 140.12 | 140.12 | 248,700 |
Aug 3, 2023 | 139.64 | 142.37 | 137.28 | 142.12 | 142.12 | 348,100 |
Aug 2, 2023 | 144.06 | 144.16 | 140.13 | 140.89 | 140.89 | 303,200 |
Aug 1, 2023 | 146.62 | 148.05 | 145.80 | 146.90 | 146.90 | 272,000 |
Jul 31, 2023 | 146.68 | 149.82 | 146.49 | 149.14 | 149.14 | 383,500 |
Jul 28, 2023 | 146.84 | 147.90 | 143.78 | 146.66 | 146.66 | 544,500 |
Jul 27, 2023 | 145.69 | 149.20 | 142.88 | 144.27 | 144.27 | 738,700 |
Jul 26, 2023 | 147.95 | 148.80 | 142.11 | 144.40 | 144.40 | 929,400 |
Jul 25, 2023 | 155.32 | 160.23 | 155.32 | 158.72 | 158.72 | 345,400 |
Jul 24, 2023 | 157.63 | 159.36 | 155.25 | 155.85 | 155.85 | 222,700 |
Jul 21, 2023 | 159.95 | 161.63 | 156.84 | 157.85 | 157.85 | 367,500 |
Jul 20, 2023 | 161.33 | 161.33 | 156.49 | 157.85 | 157.85 | 339,900 |
Jul 19, 2023 | 166.15 | 166.29 | 161.80 | 163.07 | 163.07 | 188,700 |
Jul 18, 2023 | 164.87 | 166.87 | 163.14 | 166.11 | 166.11 | 159,500 |
Jul 17, 2023 | 159.78 | 166.56 | 159.00 | 165.49 | 165.49 | 315,600 |
Jul 14, 2023 | 163.87 | 164.83 | 158.38 | 159.16 | 159.16 | 235,500 |
Jul 13, 2023 | 162.71 | 166.94 | 162.25 | 165.24 | 165.24 | 308,800 |
Jul 12, 2023 | 162.69 | 163.41 | 161.34 | 161.74 | 161.74 | 220,800 |
Jul 11, 2023 | 160.43 | 160.43 | 156.32 | 159.86 | 159.86 | 210,900 |
Jul 10, 2023 | 154.96 | 160.52 | 154.96 | 160.07 | 160.07 | 207,700 |
Jul 7, 2023 | 153.00 | 156.77 | 152.98 | 154.72 | 154.72 | 182,000 |
Jul 6, 2023 | 151.00 | 153.25 | 150.07 | 153.16 | 153.16 | 244,000 |
Jul 5, 2023 | 158.97 | 158.97 | 154.10 | 154.25 | 154.25 | 325,600 |
Jul 3, 2023 | 157.74 | 160.37 | 156.90 | 160.37 | 160.37 | 143,800 |
Jun 30, 2023 | 157.99 | 159.08 | 157.18 | 157.74 | 157.74 | 208,900 |
Jun 29, 2023 | 151.76 | 155.87 | 151.01 | 155.71 | 155.71 | 196,700 |
Jun 28, 2023 | 150.12 | 151.72 | 149.50 | 151.43 | 151.43 | 285,800 |
Jun 27, 2023 | 147.81 | 153.32 | 147.48 | 152.67 | 152.67 | 304,600 |
Jun 26, 2023 | 145.86 | 149.59 | 144.22 | 147.75 | 147.75 | 363,900 |
Jun 23, 2023 | 146.52 | 147.68 | 144.33 | 144.70 | 144.70 | 461,500 |
Jun 22, 2023 | 150.10 | 152.54 | 149.24 | 149.99 | 149.99 | 255,400 |
Jun 21, 2023 | 152.75 | 153.99 | 150.43 | 151.26 | 151.26 | 306,600 |
Jun 20, 2023 | 157.45 | 159.13 | 152.90 | 153.86 | 153.86 | 373,300 |
Jun 16, 2023 | 164.22 | 164.22 | 158.76 | 159.04 | 159.04 | 675,700 |
Jun 15, 2023 | 160.51 | 162.76 | 160.00 | 161.60 | 161.60 | 368,000 |
Jun 14, 2023 | 160.48 | 164.17 | 159.19 | 162.64 | 162.64 | 427,100 |
Jun 13, 2023 | 160.00 | 163.05 | 159.40 | 161.41 | 161.41 | 337,400 |
Jun 12, 2023 | 153.20 | 157.88 | 151.85 | 157.11 | 157.11 | 388,800 |
Jun 9, 2023 | 153.73 | 155.23 | 149.91 | 151.09 | 151.09 | 306,500 |
Jun 8, 2023 | 156.59 | 156.88 | 150.77 | 151.94 | 151.94 | 439,000 |
Jun 7, 2023 | 149.91 | 155.96 | 149.91 | 155.01 | 155.01 | 800,800 |
Jun 6, 2023 | 141.48 | 148.16 | 141.13 | 148.16 | 148.16 | 499,900 |
Jun 5, 2023 | 144.12 | 145.42 | 140.85 | 142.32 | 142.32 | 694,000 |
Jun 2, 2023 | 146.90 | 147.48 | 142.32 | 145.86 | 145.86 | 432,100 |
Jun 1, 2023 | 142.34 | 146.69 | 141.25 | 145.34 | 145.34 | 527,700 |
May 31, 2023 | 142.30 | 145.07 | 140.34 | 140.67 | 140.67 | 768,800 |
May 30, 2023 | 151.12 | 153.02 | 144.64 | 145.16 | 145.16 | 497,300 |
May 26, 2023 | 141.16 | 149.85 | 140.84 | 149.31 | 149.31 | 877,700 |
May 25, 2023 | 135.75 | 140.52 | 135.65 | 140.03 | 140.03 | 686,400 |
May 24, 2023 | 135.53 | 137.20 | 133.87 | 135.73 | 135.73 | 573,500 |
May 23, 2023 | 140.52 | 141.15 | 137.92 | 138.50 | 138.50 | 576,600 |
May 22, 2023 | 139.08 | 141.54 | 139.08 | 141.33 | 141.33 | 444,900 |
May 19, 2023 | 139.95 | 140.65 | 138.03 | 139.91 | 139.91 | 613,900 |
May 18, 2023 | 139.85 | 141.72 | 139.49 | 139.97 | 139.97 | 485,100 |
May 17, 2023 | 136.45 | 140.56 | 135.96 | 139.23 | 139.23 | 536,000 |
May 16, 2023 | 134.59 | 137.76 | 134.59 | 135.81 | 135.81 | 488,500 |
May 15, 2023 | 133.81 | 136.78 | 133.00 | 136.32 | 136.32 | 621,100 |
May 12, 2023 | 136.39 | 137.22 | 132.40 | 133.89 | 133.89 | 676,300 |
May 11, 2023 | 137.79 | 138.70 | 134.93 | 135.07 | 135.07 | 616,200 |
May 10, 2023 | 138.51 | 141.51 | 137.44 | 138.90 | 138.90 | 547,000 |
May 9, 2023 | 134.60 | 137.10 | 133.16 | 136.58 | 136.58 | 640,800 |
May 8, 2023 | 137.20 | 139.63 | 135.90 | 136.90 | 136.90 | 388,100 |
May 5, 2023 | 135.93 | 138.32 | 134.27 | 137.40 | 137.40 | 593,100 |
May 4, 2023 | 137.07 | 138.24 | 134.27 | 135.24 | 135.24 | 659,100 |
May 3, 2023 | 139.39 | 141.73 | 138.17 | 138.95 | 138.95 | 509,200 |
May 2, 2023 | 141.49 | 143.59 | 138.93 | 139.80 | 139.80 | 480,800 |
May 1, 2023 | 138.86 | 142.56 | 138.65 | 141.60 | 141.60 | 491,200 |
Apr 28, 2023 | 136.37 | 140.56 | 134.82 | 139.30 | 139.30 | 828,100 |
Apr 27, 2023 | 140.00 | 140.60 | 132.74 | 136.04 | 136.04 | 1,277,600 |
Apr 26, 2023 | 149.89 | 150.77 | 139.73 | 141.92 | 141.92 | 2,123,900 |
Apr 25, 2023 | 163.50 | 163.50 | 155.59 | 156.06 | 156.06 | 785,100 |
Apr 24, 2023 | 167.67 | 168.22 | 162.62 | 164.13 | 164.13 | 549,300 |
Apr 21, 2023 | 166.38 | 167.77 | 163.99 | 166.50 | 166.50 | 501,300 |
Apr 20, 2023 | 168.00 | 169.76 | 163.67 | 166.55 | 166.55 | 643,400 |
Related Tickers
POWI Power Integrations, Inc.
62.89
-1.67%
MPWR Monolithic Power Systems, Inc.
591.52
-4.64%
DIOD Diodes Incorporated
66.89
-1.25%
SYNA Synaptics Incorporated
81.04
-0.80%
MTSI MACOM Technology Solutions Holdings, Inc.
92.81
-2.47%
MX Magnachip Semiconductor Corporation
4.7800
-1.85%
LSCC Lattice Semiconductor Corporation
66.51
-3.17%
MXL MaxLinear, Inc.
19.65
-3.06%
ICG Intchains Group Limited
8.30
+1.59%
RMBS Rambus Inc.
54.68
-3.15%