Davicom Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	35.00	35.00	33.60	33.95	33.95	-0.88%	1,641,857
May 28, 2026	35.60	36.30	33.70	34.25	34.25	-3.66%	2,947,027
May 27, 2026	34.95	36.40	34.90	35.55	35.55	1.72%	4,056,399
May 26, 2026	37.00	37.00	34.50	34.95	34.95	-4.51%	2,760,736
May 25, 2026	35.70	37.00	35.70	36.60	36.60	3.54%	4,570,406
May 22, 2026	35.95	36.60	35.20	35.35	35.35	-1.67%	3,206,109
May 21, 2026	37.40	37.45	35.55	35.95	35.95	-0.96%	6,364,853
May 20, 2026	34.25	37.00	33.85	36.30	36.30	5.99%	8,378,852
May 19, 2026	33.40	35.90	33.20	34.25	34.25	1.63%	4,341,541
May 18, 2026	32.05	33.95	30.80	33.70	33.70	3.22%	2,942,561
May 15, 2026	33.20	33.50	32.10	32.65	32.65	-0.46%	4,681,632
May 14, 2026	30.65	33.65	30.05	32.80	32.80	7.19%	6,818,364
May 13, 2026	30.40	30.75	29.60	30.60	30.60	-2.55%	1,149,295
May 12, 2026	30.65	32.30	29.30	31.40	31.40	1.62%	3,155,965
May 11, 2026	31.15	32.50	30.50	30.90	30.90	-	2,766,138
May 8, 2026	34.05	34.20	30.10	30.90	30.90	-7.35%	9,979,840
May 7, 2026	32.85	33.35	32.00	33.35	33.35	9.88%	7,117,486
May 6, 2026	28.30	30.35	28.15	30.35	30.35	9.96%	7,112,616
May 5, 2026	27.65	28.20	27.45	27.60	27.60	-1.43%	1,065,831
May 4, 2026	26.55	28.30	26.55	28.00	28.00	6.87%	3,102,399
Apr 30, 2026	27.05	27.90	26.20	26.20	26.20	0.19%	1,400,471
Apr 29, 2026	26.10	26.25	25.50	26.15	26.15	0.19%	398,831
Apr 28, 2026	26.00	26.50	25.40	26.10	26.10	0.38%	621,879
Apr 27, 2026	27.45	27.55	25.45	26.00	26.00	-4.24%	1,192,495
Apr 24, 2026	26.45	27.95	26.45	27.15	27.15	2.65%	2,701,226
Apr 23, 2026	27.90	27.90	25.35	26.45	26.45	-4.86%	2,343,803
Apr 22, 2026	26.15	28.65	26.00	27.80	27.80	6.72%	5,630,463
Apr 21, 2026	25.75	26.25	25.20	26.05	26.05	1.96%	1,043,065
Apr 20, 2026	25.10	26.80	25.10	25.55	25.55	3.02%	1,916,552
Apr 17, 2026	26.50	26.50	24.65	24.80	24.80	-1.39%	2,532,126
Apr 16, 2026	23.15	25.15	22.90	25.15	25.15	9.83%	1,611,978
Apr 15, 2026	23.05	23.35	22.90	22.90	22.90	0.22%	366,936
Apr 14, 2026	23.00	23.15	22.80	22.85	22.85	-0.22%	225,251
Apr 13, 2026	22.90	22.90	22.60	22.90	22.90	0.22%	95,521
Apr 10, 2026	23.05	23.30	22.85	22.85	22.85	-0.87%	176,369
Apr 9, 2026	23.60	23.75	23.00	23.05	23.05	-2.12%	168,324
Apr 8, 2026	23.30	23.65	23.05	23.55	23.55	3.74%	282,789
Apr 7, 2026	22.55	23.10	22.50	22.70	22.70	1.34%	221,111
Apr 2, 2026	22.90	22.95	22.25	22.40	22.40	-1.10%	120,022
Apr 1, 2026	22.45	22.75	22.45	22.65	22.65	2.03%	158,189
Mar 31, 2026	22.65	22.85	22.10	22.20	22.20	-1.99%	344,250
Mar 30, 2026	22.90	22.90	22.50	22.65	22.65	-1.95%	140,437
Mar 27, 2026	22.90	23.10	22.75	23.10	23.10	-0.22%	169,693
Mar 26, 2026	23.60	23.70	23.15	23.15	23.15	-1.28%	148,431
Mar 25, 2026	23.15	23.55	23.15	23.45	23.45	2.40%	102,388
Mar 24, 2026	23.30	23.85	22.85	22.90	22.90	-0.65%	260,483
Mar 23, 2026	23.30	23.50	22.80	23.05	23.05	-2.95%	158,224
Mar 20, 2026	23.80	24.20	23.70	23.75	23.75	-0.42%	299,110
Mar 19, 2026	23.85	24.05	23.70	23.85	23.85	-0.83%	221,542
Mar 18, 2026	24.45	24.45	23.85	24.05	24.05	-0.41%	235,736