Davicom Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	44.50	47.50	44.50	45.90	45.90	5.76%	3,186,690
Nov 12, 2026	46.00	47.30	43.05	43.40	43.40	-3.56%	3,601,669
Nov 11, 2026	43.00	45.55	43.00	45.00	45.00	0.90%	2,910,486
Nov 10, 2026	43.50	46.50	43.50	44.60	44.60	5.44%	4,180,521
Nov 9, 2026	40.00	43.85	40.00	42.30	42.30	4.83%	3,159,913
Nov 6, 2026	38.55	41.40	38.55	40.35	40.35	-5.72%	2,299,191
Nov 5, 2026	46.20	46.50	42.80	42.80	42.80	-9.23%	1,938,144
Nov 4, 2026	48.75	48.75	44.00	47.15	47.15	1.95%	2,781,106
Nov 3, 2026	50.00	50.20	46.15	46.25	46.25	-9.31%	2,430,946
Nov 2, 2026	49.05	51.80	49.05	51.00	51.00	1.80%	2,130,773
Oct 30, 2026	52.80	52.80	49.20	50.10	50.10	-7.73%	2,847,479
Oct 29, 2026	56.60	56.90	52.70	54.30	54.30	-2.51%	7,173,463
Oct 28, 2026	53.30	55.70	52.70	55.70	55.70	9.86%	2,184,882
Oct 27, 2026	53.30	53.30	50.30	50.70	50.70	-2.69%	1,970,637
Oct 22, 2026	56.90	56.90	52.00	52.10	52.10	-6.96%	3,739,532
Oct 21, 2026	56.60	57.30	55.70	56.00	56.00	0.72%	2,934,542
Oct 20, 2026	56.90	58.60	55.40	55.60	55.60	-0.71%	3,167,274
Oct 19, 2026	56.00	59.70	55.30	56.00	56.00	-2.44%	4,252,323
Oct 16, 2026	57.80	59.40	55.60	57.40	57.40	-2.38%	5,496,572
Oct 15, 2026	60.60	62.50	58.80	58.80	58.80	-9.95%	6,604,550
Oct 14, 2026	67.60	67.70	65.30	65.30	65.30	-2.68%	2,511,686
Oct 13, 2026	67.40	68.50	66.20	67.10	67.10	-1.18%	1,855,139
Oct 12, 2026	69.30	69.30	66.50	67.90	67.90	-2.02%	2,069,849
Oct 8, 2026	67.60	69.40	66.60	69.30	69.30	2.67%	2,340,936
Oct 7, 2026	69.20	70.20	66.20	67.50	67.50	-2.46%	4,766,933
Oct 6, 2026	69.40	71.80	68.50	69.20	69.20	0.29%	16,590,159
Oct 5, 2026	70.40	73.50	68.70	69.00	69.00	-1.85%	24,279,874
Oct 2, 2026	69.20	73.00	67.90	70.30	70.30	3.84%	35,184,880
Oct 1, 2026	61.80	67.70	61.70	67.70	67.70	9.90%	29,571,938
Sep 30, 2026	62.10	62.50	59.00	61.60	61.60	3.18%	38,765,290
Sep 29, 2026	53.00	59.70	52.70	59.70	59.70	9.94%	10,028,323
Sep 24, 2026	53.60	57.80	53.50	54.30	54.30	-	22,755,440
Sep 23, 2026	53.00	57.80	51.60	54.30	54.30	3.23%	27,139,876
Sep 22, 2026	56.20	56.20	52.50	52.60	52.60	-7.39%	17,360,784
Sep 21, 2026	54.90	56.80	54.50	56.80	56.80	9.86%	6,327,733
Sep 20, 2026	48.80	51.70	48.60	51.70	51.70	-	1,542,945
Sep 18, 2026	48.80	51.70	48.60	51.70	51.70	10.00%	17,281,945
Sep 17, 2026	44.55	47.20	44.55	47.00	47.00	5.50%	11,574,856
Sep 16, 2026	42.25	45.00	42.25	44.55	44.55	5.44%	5,878,795
Sep 15, 2026	43.95	44.00	42.20	42.25	42.25	-3.98%	4,642,507
Sep 14, 2026	40.45	44.50	40.35	44.00	44.00	7.58%	7,776,747
Sep 11, 2026	41.05	41.60	40.35	40.90	40.90	-2.39%	2,294,363
Sep 10, 2026	40.60	42.80	40.30	41.90	41.90	2.70%	5,614,453
Sep 9, 2026	41.30	41.90	40.70	40.80	40.80	-1.09%	4,165,088
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