Quantcast
SLAB

Historical Stock Prices

$104.02
*  
1.20
1.17%
Get SLAB Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading SLAB now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 102.3 105.77 102.3 104.02 318,423
07/18/2019 101.88 103.37 101.59 102.82 270,801
07/17/2019 103.03 103.1795 101.06 102.12 284,329
07/16/2019 105.73 106.61 102.92 102.98 365,656
07/15/2019 106.46 106.94 105.29 106.3 263,495
07/12/2019 105 106.44 105 106.09 219,402
07/11/2019 104.54 105.11 103.27 104.85 247,980
07/10/2019 104.08 105 103.16 104.1 282,296
07/09/2019 101.56 103.76 100.7738 102.9 237,086
07/08/2019 103.23 103.73 102.34 102.45 315,080
07/05/2019 102.94 103.62 102.33 103.55 201,377
07/03/2019 104.12 104.76 102.81 104.04 107,498
07/02/2019 104.83 104.83 103.01 103.67 169,117
07/01/2019 104.43 107.9 104.42 105.03 322,633
06/28/2019 102.82 104.02 101.77 103.4 524,554
06/27/2019 99.97 102.09 98.48 102.08 262,852
06/26/2019 97.26 99.94 97.25 98.89 247,263
06/25/2019 97.46 97.98 95.37 95.45 250,418
06/24/2019 97.19 98.17 96.09 96.35 188,959
06/21/2019 97.52 98.23 96.46 96.72 473,852
06/20/2019 101.16 101.81 98.3 99.04 231,896
06/19/2019 100 100.665 99.1204 99.41 163,976
06/18/2019 96.5 100.21 95.52 99.86 180,012
06/17/2019 95.38 96.41 95.14 95.28 175,214
06/14/2019 97.21 97.58 94.89 95.45 277,349
06/13/2019 98.64 99.39 97.92 98.79 179,922
06/12/2019 99.51 99.64 97.51 97.92 217,923
06/11/2019 102.32 102.8 99.59 100.18 210,129
06/10/2019 98.47 102.03 98.11 100.65 323,411
06/07/2019 97.89 98.96 97.27 98.08 184,264
06/06/2019 97.98 98.75 96.09 97.3 196,801
06/05/2019 98.75 99.06 96.3401 97.98 195,004
06/04/2019 95.43 98.34 94.86 98.19 327,122
06/03/2019 94.86 95.81 93.74 94.33 413,155
05/31/2019 93 95.17 92.38 93.57 218,966
05/30/2019 93.06 95.215 92.8 94.22 278,722
05/29/2019 91.29 93.33 90.84 92.99 204,745
05/28/2019 93.65 93.65 91.41 92.04 239,773
05/24/2019 94.34 95.01 92.83 92.99 175,649
05/23/2019 93.89 94.25 92.2 93.57 257,184
05/22/2019 94.75 96.05 94.52 95.34 252,879
05/21/2019 93.98 95.72 93.29 95.23 321,809
05/20/2019 92.69 95 91.4 92.16 593,372
05/17/2019 96.78 97.75 95 95.27 297,757
05/16/2019 99.19 100.45 97.2164 98 298,100
05/15/2019 96.93 99.76 96.69 99.28 219,100
05/14/2019 97.33 98.68 96.24 97.97 257,799
05/13/2019 100.28 100.32 95.23 96.01 430,552
05/10/2019 101.88 102.8 99.57 101.44 259,220
05/09/2019 101.61 102.34 99.83 102.05 269,641
05/08/2019 103.29 104.69 102.36 102.8 328,663
05/07/2019 103.6 104.97 102.18 103.7 339,775
05/06/2019 104.03 105.8 103.3 105.01 245,778
05/03/2019 106.08 107.015 105 106.95 219,415
05/02/2019 104.72 106.74 103.88 105.62 232,281
05/01/2019 108.45 109.01 104.96 105 315,222
04/30/2019 106.41 108.95 106.305 107.66 350,401
04/29/2019 106 107.51 105.19 106.66 336,186
04/26/2019 103.35 106.13 102.66 106.03 388,231
04/25/2019 109.13 109.995 103.5 104.97 882,973
04/24/2019 101.6 110.43 100.33 110.04 1,639,580
04/23/2019 92.48 94.12 92.3 93.6 393,039
04/22/2019 92.17 93.05 88.2 92.55 257,789
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio