Davicom Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	39.60	41.45	38.35	40.55	40.55	2.14%	3,981,245
Jun 26, 2026	42.65	42.65	39.60	39.70	39.70	-8.31%	4,457,826
Jun 25, 2026	46.00	46.15	42.25	43.30	43.30	-4.31%	10,709,516
Jun 24, 2026	40.50	45.25	40.30	45.25	45.25	9.96%	14,669,750
Jun 23, 2026	45.00	45.90	41.10	41.15	41.15	-1.56%	10,729,489
Jun 22, 2026	40.20	41.80	39.00	41.80	41.80	10.00%	10,181,025
Jun 18, 2026	39.00	39.55	38.00	38.25	38.00	-1.92%	5,046,865
Jun 17, 2026	36.95	39.75	36.95	39.00	38.75	7.88%	14,212,330
Jun 16, 2026	36.80	37.40	35.00	36.15	35.91	2.26%	5,594,275
Jun 15, 2026	33.10	35.35	33.00	35.35	35.12	9.95%	4,822,593
Jun 12, 2026	30.15	32.15	30.10	32.15	31.94	9.91%	1,780,010
Jun 11, 2026	29.80	29.80	28.30	29.25	29.06	1.21%	450,611
Jun 10, 2026	30.10	30.80	28.85	28.90	28.71	-5.09%	894,221
Jun 9, 2026	30.15	31.00	28.95	30.45	30.25	3.05%	1,017,000
Jun 8, 2026	28.90	29.75	28.80	29.55	29.36	-7.22%	878,734