Davicom Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	44.75	45.80	40.60	41.25	41.25	-7.92%	10,973,412
Sep 7, 2026	49.00	50.80	44.80	44.80	44.80	-3.66%	19,617,528
Sep 4, 2026	43.20	46.50	43.15	46.50	46.50	9.93%	17,920,641
Sep 3, 2026	41.85	43.80	40.10	42.30	42.30	2.67%	9,326,594
Sep 2, 2026	40.60	42.60	40.30	41.20	41.20	-	5,495,413
Sep 1, 2026	40.60	41.80	40.60	41.20	41.20	1.73%	6,064,529
Aug 31, 2026	40.00	40.95	39.70	40.50	40.50	-0.74%	4,250,873
Aug 28, 2026	38.05	41.70	38.05	40.80	40.80	7.09%	11,056,818
Aug 27, 2026	38.15	38.70	37.50	38.10	38.10	-0.13%	1,321,147
Aug 26, 2026	38.35	39.00	37.65	38.15	38.15	-0.52%	2,174,601
Aug 25, 2026	38.00	38.35	37.20	38.35	38.35	0.92%	1,696,989
Aug 24, 2026	36.15	38.60	36.15	38.00	38.00	6.29%	2,589,333
Aug 21, 2026	36.10	36.10	35.40	35.75	35.75	-0.42%	457,598
Aug 20, 2026	36.35	37.05	35.80	35.90	35.90	-0.97%	661,591
Aug 19, 2026	35.60	36.90	35.50	36.25	36.25	-0.14%	799,318
Aug 18, 2026	36.95	37.40	36.10	36.30	36.30	-2.42%	888,978
Aug 17, 2026	38.65	38.95	37.05	37.20	37.20	-1.46%	1,672,033
Aug 14, 2026	39.40	39.40	37.65	37.75	37.75	-2.71%	4,072,388
Aug 13, 2026	37.15	39.55	36.90	38.80	38.80	5.72%	4,403,492
Aug 12, 2026	37.30	38.00	36.60	36.70	36.70	-2.39%	1,222,137
Aug 11, 2026	37.05	37.90	36.15	37.60	37.60	1.76%	1,501,822
Aug 10, 2026	35.20	37.95	35.20	36.95	36.95	6.03%	1,645,958
Aug 7, 2026	35.30	35.80	34.70	34.85	34.85	-2.11%	779,579
Aug 6, 2026	36.05	36.05	34.85	35.60	35.60	-1.25%	714,014
Aug 5, 2026	37.35	37.75	36.05	36.05	36.05	1.84%	1,736,121
Aug 4, 2026	35.05	36.45	34.70	35.40	35.40	0.71%	1,371,041
Aug 3, 2026	34.00	36.50	34.00	35.15	35.15	0.86%	2,728,112
Jul 31, 2026	34.55	34.85	34.15	34.85	34.85	9.94%	2,234,249
Jul 30, 2026	30.30	33.80	29.95	31.70	31.70	3.09%	5,513,347
Jul 29, 2026	33.45	33.45	29.60	30.75	30.75	-6.25%	2,012,065
Jul 28, 2026	34.05	34.70	32.80	32.80	32.80	-7.74%	1,451,181
Jul 27, 2026	36.85	36.85	35.00	35.55	35.55	-1.80%	1,050,958
Jul 24, 2026	36.30	37.95	36.00	36.20	36.20	-1.76%	1,491,736
Jul 23, 2026	38.15	38.15	35.85	36.85	36.85	-3.41%	1,757,233
Jul 22, 2026	38.85	40.30	38.00	38.15	38.15	-1.29%	3,725,568
Jul 21, 2026	36.70	39.20	36.05	38.65	38.65	8.42%	3,842,193
Jul 20, 2026	36.90	36.90	33.60	35.65	35.65	-3.39%	2,030,776
Jul 17, 2026	38.90	39.40	36.90	36.90	36.90	-9.89%	4,068,083
Jul 16, 2026	40.30	42.80	40.00	40.95	40.95	1.24%	13,216,020
Jul 15, 2026	38.00	40.45	37.55	40.45	40.45	9.92%	6,566,701
Jul 14, 2026	38.00	38.55	35.00	36.80	36.80	-4.17%	2,036,403
Jul 13, 2026	40.60	41.20	37.75	38.40	38.40	-4.83%	2,704,622
Jul 9, 2026	41.35	42.10	40.20	40.35	40.35	-5.06%	3,057,016
Jul 8, 2026	39.80	43.20	38.20	42.50	42.50	7.59%	5,499,791
Jul 7, 2026	42.95	43.40	39.05	39.50	39.50	-7.93%	7,138,774
Jul 6, 2026	41.90	42.90	41.50	42.90	42.90	10.00%	4,955,528
Jul 3, 2026	39.60	40.25	38.85	39.00	39.00	-2.26%	1,638,734
Jul 2, 2026	38.50	40.40	38.45	39.90	39.90	3.77%	2,426,865
Jul 1, 2026	39.55	41.35	38.45	38.45	38.45	-2.53%	3,598,925
Jun 30, 2026	41.00	41.90	39.30	39.45	39.45	-2.71%	6,100,751