SiTime Corporation - Common Stock (SITM)

Historical Prices For SiTime Corporation - Common Stock (SITM)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	148.53	160.78	148.32	158.26	223,446	158.26
4/01/2025	150.97	157.35	145.75	154.56	232,122	154.56
3/31/2025	148.60	154.77	142.25	152.87	357,786	152.87
3/28/2025	163.20	163.81	150.45	152.41	233,821	152.41
3/27/2025	173.89	175.72	165.27	166.65	211,630	166.65
3/26/2025	184.59	185.44	173.82	178.11	268,717	178.11
3/25/2025	186.55	189.04	183.12	186.27	186,976	186.27
3/24/2025	184.38	190.33	183.35	188.29	210,856	188.29
3/21/2025	175.73	180.35	172.50	178.26	377,420	178.26
3/20/2025	179.22	182.25	174.10	177.25	237,288	177.25
3/19/2025	178.36	184.81	174.00	181.11	347,015	181.11
3/18/2025	166.55	178.55	166.13	177.79	406,439	177.79
3/17/2025	167.03	172.43	166.89	170.46	265,591	170.46
3/14/2025	162.40	170.26	162.40	167.03	286,361	167.03
3/13/2025	166.81	168.75	155.19	158.42	704,485	158.42
3/12/2025	162.22	168.32	160.61	166.46	390,256	166.46
3/11/2025	149.94	159.92	146.01	156.40	370,641	156.40
3/10/2025	165.01	168.00	147.88	150.28	440,345	150.28
3/07/2025	177.09	177.99	159.77	174.84	403,228	174.84
3/06/2025	175.35	205.00	172.16	178.08	817,318	178.08
3/05/2025	158.70	182.68	155.88	182.19	717,375	182.19
3/04/2025	149.81	156.70	147.28	152.42	357,965	152.42
3/03/2025	157.64	162.45	150.14	152.40	297,457	152.40
2/28/2025	152.00	156.87	145.55	155.15	521,824	155.15
2/27/2025	169.12	169.74	152.68	153.04	364,997	153.04
2/26/2025	167.70	172.69	160.97	167.97	176,564	167.97
2/25/2025	167.21	167.79	157.94	160.21	302,666	160.21
2/24/2025	179.74	180.00	162.93	169.20	415,526	169.20
2/21/2025	181.60	184.99	177.42	179.93	268,153	179.93
2/20/2025	178.06	183.89	175.90	180.11	202,981	180.11
2/19/2025	181.99	182.59	173.25	176.50	401,989	176.50
2/18/2025	180.51	187.82	179.69	183.37	239,709	183.37
2/14/2025	170.30	177.41	167.50	177.41	248,654	177.41
2/13/2025	166.73	172.84	164.45	169.59	299,696	169.59
2/12/2025	163.48	169.85	162.05	167.86	277,528	167.86
2/11/2025	169.00	173.85	166.51	167.00	265,535	167.00
2/10/2025	176.00	181.74	169.00	171.84	496,619	171.84
2/07/2025	179.66	191.73	175.01	179.88	433,747	179.88
2/06/2025	222.80	222.80	175.08	176.32	777,928	176.32
2/05/2025	214.64	225.36	214.45	222.99	423,795	222.99
2/04/2025	204.45	215.00	202.59	214.61	277,445	214.61
2/03/2025	195.61	212.40	195.00	204.66	303,107	204.66
1/31/2025	204.54	214.76	200.86	204.20	312,127	204.20
1/30/2025	196.35	206.91	195.34	203.76	244,879	203.76
1/29/2025	197.21	202.08	191.17	194.43	225,903	194.43
1/28/2025	190.83	197.51	180.82	196.80	333,613	196.80
1/27/2025	234.40	234.50	182.56	185.90	561,532	185.90
1/24/2025	257.59	259.40	246.06	247.61	130,796	247.61
1/23/2025	250.72	257.98	247.40	257.00	130,131	257.00
1/22/2025	256.74	261.62	251.90	255.77	161,511	255.77
1/21/2025	252.75	256.77	247.02	254.26	177,213	254.26
1/17/2025	247.38	252.45	244.77	250.97	123,881	250.97
1/16/2025	245.26	249.18	241.07	242.93	153,971	242.93
1/15/2025	240.84	244.90	238.00	242.61	158,243	242.61
1/14/2025	229.86	237.76	229.70	232.96	187,483	232.96
1/13/2025	224.26	228.29	217.62	227.07	148,589	227.07
1/10/2025	227.16	232.66	221.64	231.38	138,675	231.38
1/08/2025	230.46	234.67	225.04	233.20	116,855	233.20
1/07/2025	238.51	241.34	227.53	230.94	189,253	230.94
1/06/2025	242.00	247.33	235.85	236.48	277,950	236.48
1/03/2025	226.95	234.35	221.82	234.35	147,895	234.35