SiTime (SITM) Price: 447.45

SiTime Corp. (SITM)

447.45 -40.63 (-8.32%) USD | NASDAQ | Oct 30, 16:00

453.54 +6.09 (+1.36%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2019. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 29, 2026	491.40	498.93	482.08	488.08	310537.0
Oct 28, 2026	498.65	506.70	487.84	501.18	341935.0
Oct 27, 2026	479.00	492.11	470.11	490.94	472334.0
Oct 26, 2026	460.23	475.75	451.26	464.70	475423.0
Oct 23, 2026	459.99	469.50	445.10	460.22	469052.0
Oct 22, 2026	478.00	494.20	453.06	462.72	615248.0
Oct 21, 2026	515.00	522.50	504.30	509.20	380552.0
Oct 20, 2026	485.79	505.88	469.35	497.11	409446.0
Oct 19, 2026	497.87	508.99	477.85	495.75	857010.0
Oct 16, 2026	491.14	493.62	469.00	472.14	629652.0
Oct 15, 2026	496.21	501.81	472.38	501.59	1.107M
Oct 14, 2026	560.90	567.07	516.51	524.93	698889.0
Oct 13, 2026	552.00	582.27	537.87	579.66	550023.0
Oct 12, 2026	591.00	591.90	563.80	570.07	473000.0
Oct 09, 2026	656.68	659.66	600.63	612.37	384787.0
Oct 08, 2026	652.66	670.11	629.00	645.06	362072.0
Oct 07, 2026	686.60	693.90	664.02	665.16	340273.0
Oct 06, 2026	720.69	731.49	702.60	711.06	248667.0
Oct 05, 2026	713.52	724.00	700.08	710.04	258814.0
Oct 02, 2026	701.05	724.33	698.11	709.44	418862.0
Oct 01, 2026	655.00	695.54	642.03	678.87	417757.0
Sep 30, 2026	657.57	658.88	640.29	652.03	416828.0
Sep 29, 2026	672.81	672.81	646.00	651.43	346497.0
Sep 28, 2026	660.69	666.34	634.88	656.65	335446.0
Sep 25, 2026	650.00	669.86	638.63	662.27	501986.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks