Skip to main content
SITM logo

SiTime Corporation

SITMNASDAQTechnologySemiconductors

$462.72Today:- (-)1Y +69.14%

As of Oct 22, 2026 close

Market cap
$12.72B
P/E (TTM)
902.65
Forward P/E
-
Dividend yield
-
52-week range
$243.68$901.81
Volume (live)
-
Avg. volume (3M)
510.77K

SiTime (SITM) Historical Stock Prices

Analyze SiTime (SITM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

SiTime (SITM) Interactive Price Chart

Interactive historical price chart showing SiTime stock price movements and trends across multiple time periods.

Loading chart...

SITM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SITM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 2026478.00494.20453.06462.72462.72614.76K
Oct 21, 2026515.00522.50504.30509.20509.20378.48K
Oct 20, 2026485.79505.88469.35497.11497.11408.88K
Oct 19, 2026497.87508.99477.85495.75495.75857.01K
Oct 16, 2026491.14493.62469.00472.14472.14629.65K
Oct 15, 2026496.21501.81472.38501.59501.591.11M
Oct 14, 2026560.90567.07516.51524.93524.93698.89K
Oct 13, 2026552.00582.27537.87579.66579.66550.02K
Oct 12, 2026591.00591.90563.80570.07570.07473.00K
Oct 9, 2026656.68659.66600.63612.37612.37384.79K
Oct 8, 2026652.66670.11629.00645.06645.06362.07K
Oct 7, 2026686.60693.89664.02665.16665.16340.27K
Oct 6, 2026720.69731.49702.60711.06711.06248.67K
Oct 5, 2026713.52724.00700.08710.04710.04258.81K
Oct 2, 2026701.05724.33698.11709.44709.44418.86K
Oct 1, 2026655.00695.54642.03678.87678.87417.76K
Sep 30, 2026657.57658.88640.29652.03652.03416.83K
Sep 29, 2026672.81672.81646.00651.43651.43346.50K
Sep 28, 2026660.69666.34634.88656.65656.65335.44K
Sep 25, 2026650.00669.86638.63662.27662.27501.99K
Sep 24, 2026590.58645.39578.53643.24643.24450.54K
Sep 23, 2026627.40627.96593.68608.91608.91340.82K
Sep 22, 2026622.45635.01621.02633.72633.72524.30K
Sep 21, 2026629.90644.97615.00638.32638.32716.31K
Sep 18, 2026616.53619.99601.21614.27614.271.06M
Sep 17, 2026580.16607.97569.75598.60598.60661.97K
Sep 16, 2026560.32566.71539.54548.90548.90507.24K
Sep 15, 2026568.86574.44540.78550.39550.39410.72K
Sep 14, 2026595.00595.00554.14558.35558.35518.80K
Sep 11, 2026614.88645.00607.82635.66635.66380.34K
Sep 10, 2026574.32622.83566.00602.27602.27590.38K
Sep 9, 2026592.96614.19588.01589.87589.87387.90K
Sep 8, 2026628.50641.00597.57598.95598.95315.49K
Sep 4, 2026587.43613.97583.00612.09612.09298.82K
Sep 3, 2026567.83581.51552.23574.47574.47253.62K
Sep 2, 2026552.75571.53544.41568.82568.82434.74K
Sep 1, 2026552.00558.94536.11552.75552.75315.39K
Aug 31, 2026562.10573.77554.00565.42565.42312.93K
Aug 28, 2026588.94599.00556.72557.86557.86339.94K
Aug 27, 2026612.13624.08593.76599.89599.89212.83K
Aug 26, 2026592.29610.50585.00596.97596.97209.26K
Aug 25, 2026602.81603.10585.13594.10594.10285.12K
Aug 24, 2026600.00600.36572.55580.97580.97328.89K
Aug 21, 2026615.01635.00601.91614.83614.83333.17K
Aug 20, 2026620.00628.05595.01598.81598.81316.09K
Aug 19, 2026684.03691.53618.00618.71618.71518.61K
Aug 18, 2026709.92725.00671.66680.06680.06398.13K
Aug 17, 2026725.00754.99724.25749.44749.44515.31K
Aug 14, 2026690.00715.72685.57711.91711.91292.07K
Aug 13, 2026673.27709.06671.11687.93687.93340.22K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.