Davicom Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	32.90	33.25	31.65	31.85	31.64	-2.60%	1,029,382
Jun 4, 2026	32.70	33.10	32.40	32.70	32.49	-	928,672
Jun 3, 2026	33.50	33.60	32.60	32.70	32.49	-3.11%	1,506,207
Jun 2, 2026	34.30	35.50	32.70	33.75	33.53	-0.74%	1,724,141
Jun 1, 2026	33.70	34.55	33.40	34.00	33.78	0.15%	1,803,792
May 29, 2026	35.00	35.00	33.60	33.95	33.73	-0.88%	1,641,857
May 28, 2026	35.60	36.30	33.70	34.25	34.03	-3.66%	2,950,743
May 27, 2026	34.95	36.40	34.90	35.55	35.32	1.72%	4,056,399
May 26, 2026	37.00	37.00	34.50	34.95	34.72	-4.51%	2,762,556
May 25, 2026	35.70	37.00	35.70	36.60	36.36	3.54%	4,570,406
May 22, 2026	35.95	36.60	35.20	35.35	35.12	-1.67%	3,206,109
May 21, 2026	37.40	37.45	35.55	35.95	35.72	-0.96%	6,364,853
May 20, 2026	34.25	37.00	33.85	36.30	36.06	5.99%	8,378,852