Silicom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	19.30	19.91	19.09	19.70	19.70	2.23%	36,862
Feb 26, 2026	19.05	19.97	19.05	19.27	19.27	-4.84%	17,652
Feb 25, 2026	20.22	20.46	18.97	20.25	20.25	2.07%	16,222
Feb 24, 2026	19.49	20.30	19.49	19.84	19.84	1.69%	17,895
Feb 23, 2026	19.57	19.57	17.91	19.51	19.51	-1.34%	59,071
Feb 20, 2026	19.74	20.73	19.47	19.78	19.78	1.67%	27,034
Feb 19, 2026	19.56	20.02	18.85	19.45	19.45	-1.52%	46,102
Feb 18, 2026	19.88	20.64	19.53	19.75	19.75	-2.42%	58,091
Feb 17, 2026	19.29	20.24	19.29	20.24	20.24	3.74%	23,994
Feb 13, 2026	18.74	19.51	18.74	19.51	19.51	1.99%	3,675
Feb 12, 2026	19.26	20.01	18.55	19.13	19.13	-1.39%	17,471
Feb 11, 2026	20.65	20.77	19.17	19.40	19.40	-6.46%	65,453
Feb 10, 2026	20.62	21.22	19.10	20.74	20.74	-1.29%	28,981
Feb 9, 2026	20.26	21.15	20.00	21.01	21.01	2.39%	38,561
Feb 6, 2026	19.65	20.68	19.65	20.52	20.52	5.28%	20,707
Feb 5, 2026	20.43	20.75	19.35	19.49	19.49	-6.25%	44,822
Feb 4, 2026	21.13	21.70	20.28	20.79	20.79	1.17%	37,819
Feb 3, 2026	20.44	21.50	19.80	20.55	20.55	1.73%	87,220
Feb 2, 2026	18.18	20.96	18.18	20.20	20.20	11.54%	63,977
Jan 30, 2026	19.20	19.77	16.97	18.11	18.11	-6.50%	119,030
Jan 29, 2026	17.50	23.00	16.96	19.37	19.37	28.62%	770,989
Jan 28, 2026	16.04	17.22	15.04	15.06	15.06	-5.04%	60,646
Jan 27, 2026	15.98	16.13	15.80	15.86	15.86	-0.13%	8,765
Jan 26, 2026	16.62	16.62	15.86	15.88	15.88	-5.02%	28,787
Jan 23, 2026	16.60	17.79	16.30	16.72	16.72	2.58%	74,397
Jan 22, 2026	16.11	17.32	16.11	16.30	16.30	1.43%	82,570
Jan 21, 2026	15.49	16.96	15.30	16.07	16.07	4.69%	33,384
Jan 20, 2026	15.29	15.79	15.29	15.35	15.35	-1.48%	14,963
Jan 16, 2026	15.81	15.91	15.58	15.58	15.58	-0.64%	22,445
Jan 15, 2026	15.48	15.99	15.21	15.68	15.68	5.23%	10,097
Jan 14, 2026	15.60	15.87	14.77	14.90	14.90	-2.93%	42,927
Jan 13, 2026	15.09	15.94	15.09	15.35	15.35	1.72%	21,171
Jan 12, 2026	15.15	15.81	15.09	15.09	15.09	-0.33%	15,710
Jan 9, 2026	15.63	16.43	15.01	15.14	15.14	0.73%	18,287
Jan 8, 2026	15.00	15.51	14.88	15.03	15.03	-1.18%	29,303
Jan 7, 2026	15.15	15.69	15.15	15.21	15.21	0.07%	14,923
Jan 6, 2026	15.55	15.79	15.20	15.20	15.20	0.26%	9,752
Jan 5, 2026	14.50	15.86	14.50	15.16	15.16	6.69%	57,782
Jan 2, 2026	14.84	14.84	14.21	14.21	14.21	-3.33%	10,044
Dec 31, 2025	14.01	14.76	14.00	14.70	14.70	5.00%	265,774
Dec 30, 2025	13.73	14.14	13.72	14.00	14.00	1.97%	17,036
Dec 29, 2025	13.90	13.90	13.54	13.73	13.73	-2.56%	18,193
Dec 26, 2025	14.13	14.13	13.90	14.09	14.09	0.75%	3,748
Dec 24, 2025	13.56	14.20	13.38	13.99	13.99	3.23%	18,944
Dec 23, 2025	13.51	13.60	13.51	13.55	13.55	0.28%	16,870
Dec 22, 2025	13.67	14.00	13.34	13.51	13.51	0.07%	26,073
Dec 19, 2025	14.07	14.25	13.50	13.50	13.50	-3.78%	32,605
Dec 18, 2025	14.43	14.43	14.00	14.03	14.03	-1.82%	16,368
Dec 17, 2025	14.12	14.29	14.12	14.29	14.29	-1.24%	11,229
Dec 16, 2025	14.50	14.50	14.26	14.47	14.47	-0.34%	4,900