Davicom Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	33.40	35.90	33.20	34.25	34.03	1.63%	4,341,541
May 18, 2026	32.05	33.95	30.80	33.70	33.48	3.22%	2,942,561
May 15, 2026	33.20	33.50	32.10	32.65	32.44	-0.46%	4,681,632
May 14, 2026	30.65	33.65	30.05	32.80	32.59	7.19%	6,818,364
May 13, 2026	30.40	30.75	29.60	30.60	30.40	-2.55%	1,149,295
May 12, 2026	30.65	32.30	29.30	31.40	31.19	1.62%	3,155,965
May 11, 2026	31.15	32.50	30.50	30.90	30.70	-	2,766,138
May 8, 2026	34.05	34.20	30.10	30.90	30.70	-7.35%	9,979,840
May 7, 2026	32.85	33.35	32.00	33.35	33.13	9.88%	7,117,486
May 6, 2026	28.30	30.35	28.15	30.35	30.15	9.96%	7,112,616
May 5, 2026	27.65	28.20	27.45	27.60	27.42	-1.43%	1,065,831
May 4, 2026	26.55	28.30	26.55	28.00	27.82	6.87%	3,102,399
Apr 30, 2026	27.05	27.90	26.20	26.20	26.03	0.19%	1,400,471
Apr 29, 2026	26.10	26.25	25.50	26.15	25.98	0.19%	398,831