VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Silicon Laboratories (NASDAQ: SLAB)
SLAB · NMS · Prices in USD · Daily bars 2025-10-24 → 2026-10-23 (251 bars)
Last close
221.27
1 day
+0.07%
~30 days
-0.05%
1 year
+63.76%
Period high
223.50
Period low
115.51
Daily closes — 1 year
High 222.80 · Low 116.08 · Base 100.00 (2025-10-24) → 221.27 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 221.00 | 221.35 | 221.00 | 221.27 | 208,770 |
| 2026-10-22 | 221.25 | 221.62 | 221.11 | 221.12 | 340,900 |
| 2026-10-21 | 221.22 | 221.77 | 221.09 | 221.71 | 283,600 |
| 2026-10-20 | 221.00 | 221.50 | 220.86 | 221.10 | 179,500 |
| 2026-10-19 | 221.00 | 221.73 | 220.98 | 220.99 | 284,800 |
| 2026-10-16 | 221.26 | 221.69 | 220.56 | 221.00 | 303,200 |
| 2026-10-15 | 221.49 | 222.03 | 220.93 | 221.05 | 503,600 |
| 2026-10-14 | 221.10 | 221.85 | 220.97 | 221.09 | 435,300 |
| 2026-10-13 | 221.70 | 221.90 | 221.15 | 221.15 | 191,700 |
| 2026-10-12 | 222.02 | 222.02 | 221.50 | 221.70 | 364,700 |
| 2026-10-09 | 221.77 | 222.20 | 221.22 | 222.04 | 151,600 |
| 2026-10-08 | 221.86 | 222.28 | 221.55 | 221.75 | 565,300 |
| 2026-10-07 | 222.90 | 222.90 | 221.60 | 221.95 | 339,200 |
| 2026-10-06 | 222.66 | 223.05 | 222.53 | 222.62 | 308,200 |
| 2026-10-05 | 222.34 | 223.14 | 222.29 | 222.80 | 384,000 |
| 2026-10-02 | 223.00 | 223.50 | 222.24 | 222.76 | 304,300 |
| 2026-10-01 | 221.53 | 222.92 | 221.49 | 222.51 | 382,100 |
| 2026-09-30 | 221.90 | 221.94 | 221.33 | 221.58 | 279,100 |
| 2026-09-29 | 221.12 | 221.58 | 221.03 | 221.17 | 453,300 |
| 2026-09-28 | 221.59 | 221.80 | 220.78 | 221.03 | 137,200 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies