SiTime Corporation (SITM) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
SITM Historical Performance
Short-Term Returns
SITM Stock Price Trajectory (2019–2026)
As of May 8, 2026, SiTime Corporation (SITM) trades at $797.31, representing a +379.7% return over the past year. The stock has delivered a +779.7% total return over five years (+54.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $845.00 on May 7, 2026. From this peak, SITM has corrected -5.6%, currently trading 137% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers FORM (+387.8% 1Y), MTSI (+203.8% 1Y), and POWI (+42.7% 1Y), SITM has underperformed the peer group average. Compare SITM vs FORM →
SITM Historical Price Data (2025–2026)
Showing 30 of 1,624 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 835.05 | 845.00 | 759.05 | 797.31 | 1.26M | +27.91% |
| 2026-05-06 | 612.43 | 626.43 | 588.67 | 623.33 | 547K | +4.47% |
| 2026-05-05 | 575.75 | 599.02 | 569.28 | 596.64 | 75K | +5.66% |
| 2026-05-04 | 560.54 | 574.61 | 555.07 | 564.68 | 281K | +1.08% |
| 2026-05-01 | 553.72 | 567.50 | 550.43 | 558.63 | 221K | -0.63% |
| 2026-04-30 | 537.47 | 562.16 | 525.26 | 562.15 | 469K | +6.63% |
| 2026-04-29 | 523.34 | 538.00 | 511.53 | 527.20 | 335K | +2.24% |
| 2026-04-28 | 515.00 | 536.64 | 502.78 | 515.67 | 310K | -5.90% |
| 2026-04-27 | 563.29 | 574.03 | 536.27 | 547.98 | 383K | -3.91% |
| 2026-04-24 | 571.43 | 588.79 | 568.01 | 570.26 | 336K | +2.54% |
| 2026-04-23 | 533.14 | 560.57 | 526.87 | 556.13 | 366K | +6.03% |
| 2026-04-22 | 536.05 | 543.87 | 517.77 | 524.51 | 295K | +0.18% |
| 2026-04-21 | 530.78 | 538.01 | 515.68 | 523.57 | 468K | -0.86% |
| 2026-04-20 | 505.36 | 532.81 | 501.53 | 528.10 | 407K | +4.86% |
| 2026-04-17 | 484.04 | 504.95 | 480.00 | 503.63 | 399K | +7.03% |
| 2026-04-16 | 457.51 | 474.00 | 448.00 | 470.56 | 314K | +3.61% |
| 2026-04-15 | 441.25 | 458.27 | 441.25 | 454.15 | 225K | +1.82% |
| 2026-04-14 | 453.76 | 460.28 | 444.50 | 446.04 | 345K | -0.23% |
| 2026-04-13 | 417.92 | 448.20 | 415.96 | 447.08 | 368K | +6.37% |
| 2026-04-10 | 413.39 | 430.01 | 408.00 | 420.32 | 255K | +3.35% |
| 2026-04-09 | 394.90 | 408.00 | 392.76 | 406.69 | 335K | +2.98% |
| 2026-04-08 | 401.52 | 403.05 | 379.34 | 394.92 | 344K | +6.30% |
| 2026-04-07 | 360.00 | 372.61 | 355.37 | 371.50 | 348K | +2.08% |
| 2026-04-06 | 346.14 | 366.43 | 343.77 | 363.94 | 405K | +4.87% |
| 2026-04-02 | 331.50 | 351.64 | 330.13 | 347.05 | 287K | -2.05% |
| 2026-04-01 | 354.78 | 366.38 | 349.84 | 354.33 | 345K | +2.60% |
| 2026-03-31 | 316.48 | 351.28 | 316.48 | 345.35 | 540K | +10.96% |
| 2026-03-30 | 331.13 | 332.00 | 306.62 | 311.23 | 457K | -4.88% |
| 2026-03-27 | 334.80 | 335.57 | 319.89 | 327.20 | 379K | -2.23% |
| 2026-03-26 | 344.48 | 347.73 | 331.55 | 334.67 | 277K | -5.59% |
Full SITM Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See SITM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SITM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SITM vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonSITM — Frequently Asked Questions
Quick answers to the most common questions about buying SITM stock.
How has SITM stock performed recently?
SITM returned +379.7% over the past year, beating its 5-year annualized CAGR of +54.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SITM's all-time high price?
SiTime Corporation reached $845.00 on 2026-05-07. The 52-week high is $845.00. Current 1-year return of +379.7% places the stock closer to historical peaks.
Where can I download SITM historical price data?
This page provides SITM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.