Silicom Ltd. (SILC)
NASDAQ: SILC · Real-Time Price · USD
16.64
+0.57 (3.55%)
At close: Jan 22, 2026, 4:00 PM EST
16.30
-0.34 (-2.04%)
After-hours: Jan 22, 2026, 4:10 PM EST
Silicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 14.93 | 14.93 | 14.30 | 14.52 | 14.52 | -0.09% | 11,684 |
| Dec 12, 2025 | 14.51 | 14.77 | 14.31 | 14.53 | 14.53 | -0.22% | 6,367 |
| Dec 11, 2025 | 14.70 | 14.72 | 14.53 | 14.57 | 14.57 | -1.99% | 3,862 |
| Dec 10, 2025 | 14.19 | 14.88 | 14.15 | 14.86 | 14.86 | 4.28% | 6,927 |
| Dec 9, 2025 | 14.65 | 14.65 | 14.20 | 14.25 | 14.25 | -2.73% | 20,034 |
| Dec 8, 2025 | 14.64 | 14.73 | 14.31 | 14.65 | 14.65 | -0.34% | 6,688 |
| Dec 5, 2025 | 14.95 | 15.00 | 14.60 | 14.70 | 14.70 | -1.93% | 6,729 |
| Dec 4, 2025 | 15.20 | 15.30 | 14.94 | 14.99 | 14.99 | -3.23% | 12,182 |
| Dec 3, 2025 | 15.00 | 15.56 | 15.00 | 15.49 | 15.49 | 2.92% | 15,024 |
| Dec 2, 2025 | 15.10 | 15.31 | 15.01 | 15.05 | 15.05 | -1.28% | 2,178 |
| Dec 1, 2025 | 15.14 | 15.57 | 15.14 | 15.25 | 15.25 | 1.63% | 9,470 |
| Nov 28, 2025 | 15.44 | 15.58 | 15.00 | 15.00 | 15.00 | -3.35% | 10,894 |
| Nov 26, 2025 | 14.98 | 15.76 | 14.98 | 15.52 | 15.52 | 4.16% | 10,819 |
| Nov 25, 2025 | 14.71 | 15.36 | 14.71 | 14.90 | 14.90 | 0.20% | 21,852 |
| Nov 24, 2025 | 14.18 | 14.93 | 14.09 | 14.87 | 14.87 | 5.76% | 24,219 |
| Nov 21, 2025 | 14.24 | 14.24 | 13.46 | 14.06 | 14.06 | 2.33% | 17,250 |
| Nov 20, 2025 | 14.17 | 14.21 | 13.61 | 13.74 | 13.74 | -2.73% | 14,620 |
| Nov 19, 2025 | 14.71 | 14.71 | 14.13 | 14.13 | 14.13 | -3.98% | 11,197 |
| Nov 18, 2025 | 14.12 | 14.78 | 13.95 | 14.71 | 14.71 | 3.23% | 21,084 |
| Nov 17, 2025 | 14.77 | 14.90 | 14.03 | 14.25 | 14.25 | -4.75% | 23,177 |
| Nov 14, 2025 | 14.20 | 15.04 | 13.90 | 14.96 | 14.96 | 4.62% | 26,288 |
| Nov 13, 2025 | 14.55 | 15.12 | 14.07 | 14.30 | 14.30 | -1.72% | 15,219 |
| Nov 12, 2025 | 15.17 | 15.23 | 14.55 | 14.55 | 14.55 | -2.03% | 16,158 |
| Nov 11, 2025 | 15.12 | 15.12 | 14.70 | 14.85 | 14.85 | -1.84% | 14,316 |
| Nov 10, 2025 | 15.18 | 15.68 | 14.81 | 15.13 | 15.13 | -0.20% | 23,658 |